Continental AG【CON】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	0.920001	1.28743494665	71.459999	74.52	71.14	7901	72.97056503	DE
4	0.96	1.34416129936	71.42	75.26	66.88	12285	71.55670719	DE
12	9.38	14.8888888889	63	75.26	60.24	16406	67.7081693	DE
26	6.52	9.89978742788	65.86	75.48	55.76	16220	66.93129492	DE
52	2.38	3.4	70	78.739999	52	17775	65.40155433	DE
156	5.18	7.70833333333	67.2	78.739999	51.06	35299	67.45469431	DE
260	-54.54	-42.9719508352	126.92	128.02	44.31	235906	74.14643177	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
1782505500	72.18	-1.18	-1.61	72.86	73.88	72.02	10384
1782419100	73.36	0.42	0.58	73.4	74.52	73.2	11864
1782332700	72.94	0.68	0.94	72.28	73.92	71.98	7473
1782246300	72.26	-1.2	-1.63	72.22	73	71.66	5961
1782159900	73.459999	1.06	1.46	72.26	73.76	71.819999	7510
1781900700	72.4	0.48	0.67	71.459999	72.76	71.14	6709
1781814300	71.92	0.02	0.03	72.319999	72.94	71.52	5992
1781727900	71.9	-1.34	-1.83	73.02	74.06	71.9	9990
1781641500	73.239999	0.14	0.19	73.26	74.36	72.52	16530
1781555100	73.099999	0.7	0.97	74	75.26	72.2	41084
1781295900	72.4	1.4	1.97	71.28	72.68	71	14985
1781209500	71	3	4.41	68.099999	71	68.099999	12073
1781123100	68	-0.46	-0.67	68.58	68.78	67.72	3165
1781036700	68.459999	-0.12	-0.17	68.72	69.819999	67.54	11501
1780950300	68.58	0.8	1.18	67.86	68.819999	66.879999	14040
1780691100	67.78	-1.78	-2.56	69.099999	69.18	67.78	8845
1780604700	69.56	-1.18	-1.67	70.58	71.18	68.8	11969
1780518300	70.739999	-1.88	-2.59	72.42	72.98	70.52	13551
1780431900	72.62	1.9	2.69	70.92	72.98	70.9	17530
1780345500	70.72	-0.04	-0.06	71.02	72.819999	70.239999	8439
1780086300	70.76	-0.58	-0.81	71.42	72.98	70.44	16507
1779999900	71.34	-0.6	-0.83	71.3	71.959999	71.02	8754
1779913500	71.94	3.02	4.38	69.04	73	69.02	29697
1779827100	68.92	0.5	0.73	68.22	69.36	68.12	2673
1779740700	68.42	1.54	2.30	68.04	69.12	67.819999	7198
1779481500	66.879999	-0.06	-0.09	66.54	67.92	66.48	11700
1779395100	66.94	0.38	0.57	66.14	67.3	65.9	11385
1779308700	66.56	1.2	1.84	65.64	66.78	65.04	10851
1779222300	65.36	-2.76	-4.05	67.739999	68.239999	65.36	12268
1779135900	68.12	0.42	0.62	66.92	68.68	66.92	8703
1778876700	67.7	-1.3	-1.88	68.26	68.72	66.959998	8144
1778790300	69	-0.4	-0.58	68.92	69.819999	68.4	5722
1778703900	69.4	0.22	0.32	69.12	70.22	68.48	6754
1778617500	69.18	0.18	0.26	68.7	69.4	68.18	9334
1778531100	69	-1.48	-2.10	70.14	70.36	68.64	13654
1778271900	70.48	1.6	2.32	68.62	70.98	68.62	29315
1778185500	68.88	0.9	1.32	67.72	70.8	67.72	32382
1778099100	67.98	5.92	9.54	62.46	68.62	62.46	69665
1778012700	62.06	1.06	1.74	61.32	62.44	60.74	12741
1777926300	61	-3.56	-5.51	61.48	61.8	60.24	42053
1777580700	64.56	1.4	2.22	63.14	64.64	61.64	16445
1777494300	63.16	-0.9	-1.40	64.76	64.98	63.06	27284
1777407900	64.06	-1.4	-2.14	65.2	65.42	64.04	21292
1777321500	65.459998	-0.82	-1.24	66.08	66.08	64.519999	26039
1777062300	66.28	-0.14	-0.21	66.48	66.48	64.56	11927
1776975900	66.42	1.38	2.12	64.2	67.099999	64.04	15161
1776889500	65.04	-0.62	-0.94	66.28	66.379999	64.599999	16617
1776803100	65.66	-1.24	-1.85	66.84	67.06	65.64	14539
1776716700	66.9	-0.6	-0.89	66.879999	67.099999	65.739999	21772
1776457500	67.5	3.12	4.85	64.019999	68.2	63.82	32606
1776371100	64.379999	0.34	0.53	64.22	64.599999	63.8	13758
1776284700	64.04	-1.24	-1.90	65.04	65.3	63.84	13844
1776198300	65.28	1.26	1.97	64.599999	65.4	64.599999	24836
1776111900	64.019999	-0.8	-1.23	64.459998	64.68	63.3	21412
1775852700	64.819998	-0.96	-1.46	65.519999	65.84	64.319998	10180
1775766300	65.78	-0.06	-0.09	65.5	65.879999	64.14	10035
1775679900	65.84	2.88	4.57	64.62	66.86	64.62	41373
1775593500	62.96	-0.32	-0.51	63	63.58	61.7	16936
1775161500	63.28	0.46	0.73	61.94	63.28	61.56	11015
1775075100	62.82	2.94	4.91	60.24	63.12	60.24	17613
1774988700	59.88	0.44	0.74	59.78	60.62	59.3	15815
1774902300	59.44	-0.06	-0.10	59.94	59.94	58.8	13562
1774646700	59.5	-0.86	-1.42	60.76	60.76	59	28446