Deutsche Bank AG【DBK】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	1.655	5.4974256768	30.105	31.99	29.365	273712	30.57690015	DE
4	4.08	14.7398843931	27.68	31.99	26.9	433869	29.5972434	DE
12	3.915	14.0599748608	27.845	31.99	25.795	413245	28.32083189	DE
26	-1.8	-5.36352800954	33.56	34.21	23.6	453634	28.96078841	DE
52	7.075	28.661130241	24.685	34.21	23.6	442559	29.37654184	DE
156	22.1	228.778467909	9.66	38.69	9.049	1098720	14.86874221	DE
260	20.85	191.109074244	10.91	38.69	7.249	5268716	10.85326565	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
1783023900	31.4	1.6	5.35	29.805	31.805	29.65	736839
1782937500	29.805	0.19	0.64	29.585	29.875	29.435	103245
1782851100	29.615	-0.02	-0.07	29.675	29.73	29.365	169439
1782764700	29.635	0.12	0.41	29.72	29.845	29.445	145379
1782505500	29.515	-0.73	-2.40	30.105	30.285	29.44	213656
1782419100	30.24	0.24	0.80	30.185	30.5	29.95	213923
1782332700	30	-0.98	-3.16	30.93	31	29.925	384899
1782246300	30.98	-0.57	-1.81	31.12	31.3	30.845	330641
1782159900	31.55	0.43	1.38	31.05	31.585	30.9	380797
1781900700	31.12	0.32	1.02	30.665	31.45	30.58	427136
1781814300	30.805	0.32	1.03	30.8	31.095	30.605	350242
1781727900	30.49	0.38	1.26	29.995	31.05	29.995	540273
1781641500	30.11	0.32	1.09	29.75	30.39	29.695	856791
1781555100	29.785	0.98	3.42	29.145	30.01	29.145	943139
1781295900	28.8	0.96	3.45	27.75	28.8	27.525	918543
1781209500	27.84	0.94	3.49	26.995	27.84	26.9	472178
1781123100	26.9	-0.7	-2.54	27.445	27.565	26.9	449875
1781036700	27.6	0.38	1.38	27.235	28.085	27.185	501336
1780950300	27.225	-0.21	-0.75	27.05	27.67	27.005	260199
1780691100	27.43	-0.36	-1.30	27.68	28.01	27.22	281652
1780604700	27.79	0.8	2.96	26.96	27.825	26.76	329195
1780518300	26.99	-0.82	-2.95	27.815	27.835	26.45	484703
1780431900	27.81	0.16	0.58	27.68	28.205	27.625	388187
1780345500	27.65	-0.09	-0.32	27.805	27.89	27.22	466927
1780086300	27.74	-0.67	-2.36	27.5	28.085	27.5	522101
1779999900	28.41	-0.25	-0.85	28.455	28.55	28.09	569469
1779913500	28.655	-0.19	-0.64	28.845	29	28.505	499527
1779827100	28.84	-0.37	-1.27	29.03	29.5	28.605	590900
1779740700	29.21	1.24	4.41	28.455	29.38	28.455	452316
1779481500	27.975	-0.38	-1.32	28.435	28.495	27.81	445195
1779395100	28.35	0.05	0.19	28.155	28.495	27.7	622389
1779308700	28.295	1.55	5.80	26.775	28.295	26.685	464670
1779222300	26.745	-0.23	-0.83	26.94	27.35	26.7	280123
1779135900	26.97	0.31	1.18	26.53	27.13	26.28	305487
1778876700	26.655	-0.64	-2.34	27.155	27.2	26.6	421950
1778790300	27.295	0.07	0.24	27.21	27.705	27.19	272720
1778703900	27.23	0.13	0.48	27.085	27.27	26.605	288661
1778617500	27.1	0.13	0.48	26.905	27.1	26.53	302623
1778531100	26.97	-0.23	-0.85	27.175	27.325	26.915	211455
1778271900	27.2	0.34	1.27	27.105	27.33	26.905	402766
1778185500	26.86	-0.42	-1.52	27.245	27.575	26.815	365477
1778099100	27.275	1.01	3.83	26.6	27.83	26.35	627593
1778012700	26.27	0.47	1.82	25.895	26.4	25.795	236379
1777926300	25.8	-0.7	-2.62	26.7	26.735	25.8	403656
1777580700	26.495	0.18	0.66	26.34	26.715	26.015	356189
1777494300	26.32	-0.97	-3.54	27.5	27.835	26.29	849894
1777407900	27.285	0.09	0.33	27.245	27.53	27.06	218670
1777321500	27.195	0.11	0.39	27.14	27.505	27	158132
1777062300	27.09	0.21	0.78	26.995	27.38	26.65	252482
1776975900	26.88	-0.67	-2.43	27.5	27.55	26.605	389797
1776889500	27.55	-0.26	-0.93	28.045	28.295	27.55	347793
1776803100	27.81	-0.57	-2.01	28.47	28.58	27.705	301516
1776716700	28.38	-0.26	-0.91	28.05	28.5	27.92	339883
1776457500	28.64	0.65	2.32	28.11	29.01	27.72	567718
1776371100	27.99	-0.41	-1.44	28.215	28.495	27.915	440952
1776284700	28.4	-0.12	-0.40	28.565	28.635	28.11	294570
1776198300	28.515	0.62	2.22	27.785	28.62	27.755	488789
1776111900	27.895	0.19	0.69	27.15	27.895	26.865	330701
1775852700	27.705	-0.17	-0.61	27.845	28.08	27.295	410750
1775766300	27.875	0.31	1.11	27.55	27.935	27.32	489089
1775679900	27.57	1.63	6.28	27.3	27.87	27.21	923985
1775593500	25.94	0.09	0.35	25.72	26.135	25.4	337168