Datagroup AG【D6H】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1780604700	74.4	0	0.00	74.4	74.4	74.4	0
1780518300	74.4	0	0.00	74.4	74.4	74.4	0
1780431900	74.4	0	0.00	74.4	74.4	74.4	0
1780345500	74.4	0	0.00	74.4	74.4	74.4	0
1780086300	74.4	0	0.00	74.4	74.4	74.4	0
1779999900	74.4	0	0.00	74.4	74.4	74.4	0
1779913500	74.4	0.1	0.13	75	75	74.099999	43
1779827100	74.3	-0.4	-0.54	74.8	74.8	74.2	154
1779740700	74.7	0.1	0.13	75.2	75.2	74.7	147
1779481500	74.599999	-1.4	-1.84	76.5	76.5	74.2	493
1779395100	76	1.5	2.01	75	76.9	75	212
1779308700	74.5	-2.4	-3.12	76.599999	76.599999	74.5	124
1779222300	76.9	1	1.32	76.599999	77.099999	76.599999	141
1779135900	75.9	0.3	0.40	75.7	77.099999	75.2	327
1778876700	75.599999	-1.2	-1.56	76.9	76.9	74.599999	109
1778790300	76.8	1.2	1.59	76.5	77.099999	76.4	251
1778703900	75.599999	1.1	1.48	74.599999	76	74.2	1722
1778617500	74.5	-1.3	-1.72	75	75.599999	74.5	585
1778531100	75.8	0	0.00	75.4	76.2	75.4	308
1778271900	75.8	-0.9	-1.17	76.9	76.9	75.8	284
1778185500	76.7	0.9	1.19	76.099999	76.7	76.099999	240
1778099100	75.8	0.7	0.93	75.7	76.3	75.7	155
1778012700	75.099999	0.1	0.13	74.2	75.099999	74.2	25
1777926300	75	0.4	0.54	74.599999	75	74.2	905
1777580700	74.599999	0.5	0.67	74.2	76	74.2	167
1777494300	74.099999	-1.3	-1.72	75.599999	75.599999	74.099999	53
1777407900	75.4	0.4	0.53	75	76	75	407
1777321500	75	-0.2	-0.27	74.7	75.099999	74.7	71
1777062300	75.2	-0.3	-0.40	75.8	75.8	75.2	678
1776975900	75.5	-0.6	-0.79	75.599999	75.599999	75.5	168
1776889500	76.099999	-0.4	-0.52	76.8	76.8	76.099999	51
1776803100	76.5	-0.6	-0.78	76.9	76.9	76.099999	49
1776716700	77.099999	0.7	0.92	76	77.099999	76	121
1776457500	76.4	-0.6	-0.78	76.4	76.4	73	596
1776371100	77	0	0.00	76.9	77	75.8	199
1776284700	77	0.2	0.26	77.8	77.8	76.099999	76
1776198300	76.8	1.9	2.54	75	77.3	75	372
1776111900	74.9	0.4	0.54	75	75.7	74.9	26
1775852700	74.5	-0.7	-0.93	74.5	74.9	74.5	553
1775766300	75.2	-0.8	-1.05	75.2	75.2	75.2	28
1775679900	76	1	1.33	75.3	76.099999	75.3	150
1775593500	75	-1.9	-2.47	75.599999	75.599999	73.3	994
1775161500	76.9	1.9	2.53	75.4	76.9	75	307
1775075100	75	1	1.35	74.7	75	74.7	603
1774988700	74	0.1	0.14	74	74	74	8
1774902300	73.9	-0.1	-0.14	74.3	74.3	73.7	207
1774646700	74	0	0.00	74	74	74	2
1774560300	74	0.7	0.95	72.5	74	72.5	552
1774473900	73.3	-0.8	-1.08	74.099999	74.099999	73.3	4
1774387500	74.099999	1.3	1.79	73.8	74.099999	73.8	68
1774301100	72.8	0.1	0.14	72.4	73	72.099999	433
1774041900	72.7	0.5	0.69	73.099999	73.099999	72.7	300
1773955500	72.2	-1.6	-2.17	72.5	72.5	71.5	180
1773869100	73.8	-0.5	-0.67	73.7	73.8	73.7	160
1773782700	74.3	-0.3	-0.40	74.2	75.5	74.2	145
1773696300	74.599999	0	0.00	74.599999	76	74.599999	959
1773437100	74.599999	-1.5	-1.97	76.7	78.7	74.599999	400
1773350700	76.099999	-0.1	-0.13	78.7	78.7	75.7	759
1773264300	76.2	1.8	2.42	74.099999	76.599999	74.099999	137
1773177900	74.4	0.1	0.13	75	75	74.099999	65
1773091500	74.3	0.2	0.27	73.7	74.3	73	624
1772832300	74.099999	1.1	1.51	73.8	74.099999	73.8	67
1772745900	73	0	0.00	73	73.099999	73	44