Steyr Motors AG【4X0】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.480001	-3.98922102426	37.1	37.34	35	3909	35.82876664	DE
4	-2.220001	-5.8668102537	37.84	40.72	35	3342	37.38330236	DE
12	-7.580001	-17.5462986111	43.2	43.3	34.5	4103	38.37712835	DE
26	0.419999	1.19317897727	35.2	49.5	32.9	10089	41.60046317	DE
52	-16.380001	-31.5000019231	52	69.599999	27.5	11019	46.25122333	DE
156	20.179999	130.699475389	15.44	426	12.6	16926	72.66421656	DE
260	20.179999	130.699475389	15.44	426	12.6	16926	72.66421656	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	35.44	-0.08	-0.23	35.36	35.979999	35.36	1521
1780604700	35.52	0.1	0.28	35.02	35.96	35	4467
1780518300	35.42	-0.74	-2.05	36.119999	36.34	35.02	6159
1780431900	36.159999	0.04	0.11	36.5	37	36.159999	3915
1780345500	36.119999	-0.66	-1.79	37.159999	37.159999	36.119999	3274
1780086300	36.78	-0.56	-1.50	37.1	37.34	36.36	1731
1779999900	37.34	-0.42	-1.11	37.119999	37.52	35.84	4501
1779913500	37.76	0.64	1.72	37.119999	38.32	37.119999	1797
1779827100	37.119999	-0.66	-1.75	37.32	37.979999	37.119999	3045
1779740700	37.78	0.56	1.50	37.74	37.88	37.32	919
1779481500	37.22	-1.42	-3.67	38.659999	38.659999	37.22	1337
1779395100	38.64	2.18	5.98	36.46	38.68	35.42	4702
1779308700	36.46	-0.54	-1.46	37.68	37.68	35.479999	7997
1779222300	37	-1.02	-2.68	38.58	38.6	37	2330
1779135900	38.02	-0.4	-1.04	37.92	39.46	37.52	2966
1778876700	38.42	-0.22	-0.57	38.4	39.08	37.84	2900
1778790300	38.64	0.04	0.10	39.38	39.38	38.4	384
1778703900	38.6	-0.76	-1.93	39.36	40.72	38.24	3848
1778617500	39.36	0.06	0.15	39	39.7	38.22	2846
1778531100	39.299999	-0.54	-1.36	39.159999	40	38	3198
1778271900	39.84	2.2	5.84	37.84	39.86	37.64	4523
1778185500	37.64	-0.48	-1.26	37.479999	38.6	37.479999	2849
1778099100	38.119999	0.6	1.60	36.84	38.659999	36.84	6115
1778012700	37.52	0.54	1.46	37.58	37.9	36.9	3943
1777926300	36.979999	-0.98	-2.58	38.28	38.28	36.92	7614
1777580700	37.96	1.46	4.00	36.52	38.56	36.52	2145
1777494300	36.5	0.1	0.27	36.4	37.54	36.2	3903
1777407900	36.4	-1.2	-3.19	38.32	38.32	36.02	7945
1777321500	37.6	-0.3	-0.79	38	39.7	37.22	3017
1777062300	37.9	-0.94	-2.42	38.159999	38.159999	37.02	6177
1776975900	38.84	-0.18	-0.46	39.78	39.88	37.74	3951
1776889500	39.02	0.5	1.30	38.979999	39.5	38.1	1962
1776803100	38.52	-0.2	-0.52	38.72	39.86	38.14	1726
1776716700	38.72	-0.86	-2.17	40.64	40.64	38.56	2061
1776457500	39.58	0	0.00	39.58	40.64	39.42	1916
1776371100	39.58	1.06	2.75	38.52	40.9	38.14	8305
1776284700	38.52	1.14	3.05	37.14	39.119999	37	4008
1776198300	37.38	-1.04	-2.71	37.74	38.42	37.06	4286
1776111900	38.42	0.86	2.29	37.799999	38.42	37.22	1376
1775852700	37.56	-0.16	-0.42	38.4	38.96	37.22	1849
1775766300	37.72	-1.46	-3.73	38.58	39.14	37.72	732
1775679900	39.18	2.2	5.95	37.659999	39.4	37.659999	5055
1775593500	36.979999	-1.62	-4.20	39.2	39.979999	36.979999	4614
1775161500	38.6	0.1	0.26	38.5	38.7	37.799999	3739
1775075100	38.5	-0.7	-1.79	39.2	39.799999	37.9	2390
1774988700	39.2	0.6	1.55	38.6	40	37.6	3494
1774902300	38.6	1.2	3.21	38	38.799999	37	3544
1774646700	37.4	-0.9	-2.35	38.7	38.7	37.4	3609
1774560300	38.299999	-0.9	-2.30	39.1	39.1	38.1	3623
1774473900	39.2	0.4	1.03	38.2	40	38.2	1339
1774387500	38.799999	0.2	0.52	38.6	38.799999	37.299999	2671
1774301100	38.6	-0.1	-0.26	38	40.2	34.5	16847
1774041900	38.7	-2.4	-5.84	41	41.1	38.2	11116
1773955500	41.1	-0.3	-0.72	41.4	42.5	40.1	10993
1773869100	41.4	-1.4	-3.27	42.299999	42.6	41.1	5110
1773782700	42.799999	0.3	0.71	43.1	43.1	41.1	3820
1773696300	42.5	0.9	2.16	42	42.799999	41.4	2735
1773437100	41.6	-1.7	-3.93	43.2	43.3	41	6499
1773350700	43.3	0	0.00	43.3	43.8	42.2	2749
1773264300	43.3	0.1	0.23	43.2	43.9	42.299999	3746
1773177900	43.2	0.3	0.70	42.9	43.9	42.2	8969
1773091500	42.9	0.1	0.23	42.799999	43	40.4	5680
1772832300	42.799999	-0.5	-1.15	43.3	43.6	42.4	3558