Commerzbank AG【CBK】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	2.059999	5.67336546406	36.31	38.85	35.82	439142	37.18338089	DE
4	2.149999	5.93594422971	36.22	38.85	35.59	318884	36.89302768	DE
12	6.579999	20.6983296634	31.79	38.85	29.85	293242	35.76345296	DE
26	3.179999	9.0366552998	35.19	38.85	29.01	306166	34.72849644	DE
52	10.319999	36.7914402852	28.05	38.85	26.25	344677	33.29821051	DE
156	28.149999	275.440303327	10.22	38.85	9.122	1004703	14.73426673	DE
260	32.311999	533.377335754	6.058	38.85	5.008	3502291	8.94691016	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
1781900700	38.33	0.23	0.60	38.07	38.85	38.049999	329178
1781814300	38.1	0.23	0.61	37.89	38.38	37.83	326499
1781727900	37.869999	1.51	4.15	36.34	38.25	36.2	755820
1781641500	36.36	0.18	0.50	36.17	36.79	35.82	293320
1781555100	36.18	-0.58	-1.58	37.2	37.5	35.89	395720
1781295900	36.76	0.52	1.43	36.31	37.479999	36.31	424353
1781209500	36.24	0.17	0.47	36.11	36.6	35.59	265815
1781123100	36.07	-0.64	-1.74	36.72	37.44	35.99	292093
1781036700	36.71	0.37	1.02	36.4	37.45	36.27	562788
1780950300	36.34	-0.48	-1.30	36.11	37.01	36.11	185758
1780691100	36.82	0	0.00	36.27	37.25	36.27	138572
1780604700	36.82	0.43	1.18	36.31	37.21	36.21	132774
1780518300	36.39	-0.78	-2.10	37.01	37.19	36.369999	259185
1780431900	37.17	-0.09	-0.24	37.21	37.86	37.119999	395212
1780345500	37.26	0.35	0.95	36.95	38.15	36.869999	449943
1780086300	36.909999	0.23	0.63	36.77	37.38	36.74	305659
1779999900	36.68	-0.12	-0.33	36.43	36.86	36.15	144951
1779913500	36.799999	0.07	0.19	36.89	37.049999	36.5	230821
1779827100	36.729999	-0.58	-1.55	37.29	37.35	36.619999	253572
1779740700	37.31	1.15	3.18	36.6	37.5	36.51	313333
1779481500	36.159999	0.02	0.06	36.22	36.45	35.67	251485
1779395100	36.14	-1.04	-2.80	36.08	36.32	35.44	317068
1779308700	37.18	0.93	2.57	36.06	37.49	35.58	438291
1779222300	36.25	0.05	0.14	36.049999	36.82	35.95	254143
1779135900	36.2	0.05	0.14	36.049999	36.53	35.78	280491
1778876700	36.15	-0.3	-0.82	36.45	36.63	35.99	183093
1778790300	36.45	0.26	0.72	36.19	36.84	36.119999	212962
1778703900	36.19	0.36	1.00	35.909999	36.26	35.52	335065
1778617500	35.83	-0.06	-0.17	35.74	35.979999	35.119999	198772
1778531100	35.89	0.08	0.22	35.61	36.26	35.51	206937
1778271900	35.81	-0.54	-1.49	36.4	36.9	35.32	388165
1778185500	36.35	-0.75	-2.02	36.99	37.53	36.21	470673
1778099100	37.1	1.51	4.24	35.799999	37.4	35.67	771802
1778012700	35.59	1.54	4.52	33.99	35.63	33.86	385467
1777926300	34.049999	-1.18	-3.35	35.299999	35.54	33.94	344463
1777580700	35.229999	-0.06	-0.17	35.06	35.5	34.11	218940
1777494300	35.29	-0.09	-0.25	35.6	35.619999	34.7	152852
1777407900	35.38	0.53	1.52	34.86	35.68	34.68	150449
1777321500	34.85	0.63	1.84	34.5	35.1	34.34	177267
1777062300	34.22	0.22	0.65	34.31	34.43	33.65	143449
1776975900	34	-1	-2.86	34.57	34.799999	34	201758
1776889500	35	-0.93	-2.59	36.1	36.39	34.6	270413
1776803100	35.93	-0.71	-1.94	36.549999	36.99	35.65	243434
1776716700	36.64	0.83	2.32	35.5	36.93	35.21	449728
1776457500	35.81	1.14	3.29	34.78	36.1	34.659999	331481
1776371100	34.67	-0.48	-1.37	35.36	35.51	34.6	109632
1776284700	35.15	-0.05	-0.14	35.11	35.47	34.94	144320
1776198300	35.2	0.43	1.24	34.71	35.4	34.49	270855
1776111900	34.77	0.42	1.22	33.61	34.799999	33.31	217825
1775852700	34.35	0.05	0.15	34.13	34.72	33.68	218434
1775766300	34.299999	0.06	0.18	34.01	34.31	33.79	169403
1775679900	34.24	2.57	8.11	33.439999	34.88	33.24	648158
1775593500	31.67	0.19	0.60	31.48	32.07	31.12	173532
1775161500	31.48	-0.77	-2.39	31.6	31.71	30.75	204107
1775075100	32.25	0.94	3.00	31.74	32.479999	31.5	387830
1774988700	31.31	1.25	4.16	30.18	31.49	30.02	189457
1774902300	30.06	-0.4	-1.31	30.32	30.48	29.85	275511
1774646700	30.46	-1.28	-4.03	31.79	31.79	30.29	194686
1774560300	31.74	-0.66	-2.04	32.409999	32.409999	31.39	218193
1774473900	32.4	0.6	1.89	31.88	32.689999	31.83	276371
1774387500	31.8	-0.05	-0.16	31.49	31.9	31.27	117925
1774301100	31.85	1.61	5.32	29.8	32.32	29.37	533014