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	1.02	2.7149321267	37.57	38.69	36.32	354434	37.99623832	DE
4	1.39	3.73655913978	37.2	38.85	35.82	295021	37.68124648	DE
12	3.09	8.70422535211	35.5	38.85	33.65	293261	36.75300183	DE
26	3.23	9.13461538462	35.36	38.85	29.01	301588	34.97369743	DE
52	10.52	37.4777342358	28.07	38.85	27.72	331079	33.98500313	DE
156	27.645	252.581087254	10.945	38.85	9.122	828124	15.90210652	DE
260	32.89	577.01754386	5.7	38.85	5.008	3452116	9.02048281	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783715100	38.67	0.88	2.33	37.71	38.69	37.65	453330
1783628700	37.79	0.5	1.34	37.06	38.01	37	524813
1783542300	37.29	-0.91	-2.38	38.29	38.42	36.32	360821
1783455900	38.2	0.2	0.53	38	38.6	37.92	279981
1783369500	38	0.21	0.56	37.57	38.14	37.53	153226
1783110300	37.79	-0.11	-0.29	37.88	38.09	37.58	137720
1783023900	37.9	0.82	2.21	37.06	38.2	37.02	436412
1782937500	37.08	-0.21	-0.56	37.07	37.299999	36.75	129526
1782851100	37.29	0.17	0.46	37.11	37.45	37.08	119039
1782764700	37.119999	-0.56	-1.49	37.84	37.89	37.02	97009
1782505500	37.68	0.2	0.53	37.39	37.96	37.26	117004
1782419100	37.479999	0.08	0.21	37.36	37.76	37.049999	132653
1782332700	37.4	-0.39	-1.03	37.7	38.2	37.27	255968
1782246300	37.79	-0.09	-0.24	37.65	38.049999	37.43	245143
1782159900	37.88	-0.45	-1.17	38.31	38.409999	37.7	357446
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