Deutsche EuroShop AG【DEQ】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	0.26	1.46892655367	17.7	18.26	17.399999	7521	17.76322748	DE
4	-2.439999	-11.9607799981	20.399999	20.7	17.399999	11489	19.23917245	DE
12	-1.619999	-8.2737440385	19.579999	20.8	17.399999	7182	19.59614432	DE
26	-0.72	-3.85438972163	18.68	21.3	17.399999	7699	19.70375201	DE
52	-2.09	-10.4239401496	20.05	21.3	17.399999	7381	19.24130155	DE
156	-3.04	-14.4761904762	21	27.65	16.52	6524	20.22256066	DE
260	-2.5	-12.2189638319	20.46	27.65	13.26	47848	19.38986511	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	18.22	0.72	4.11	17.42	18.22	17.42	7716
1782937500	17.5	-0.1	-0.57	17.559999	17.62	17.399999	8167
1782851100	17.6	-0.18	-1.01	17.6	17.78	17.44	12534
1782764700	17.78	-0.12	-0.67	17.7	18	17.62	4881
1782505500	17.899999	0.18	1.02	17.7	17.92	17.68	4309
1782419100	17.72	-0.2	-1.12	17.96	18.079999	17.66	10405
1782332700	17.92	-0.36	-1.97	18.28	18.3	17.92	13915
1782246300	18.28	0	0.00	18.14	18.46	18.02	8941
1782159900	18.28	-0.74	-3.89	19.02	19.02	18.22	7697
1781900700	19.02	-0.8	-4.04	19	19.02	18.079999	25007
1781814300	19.82	-0.23	-1.15	20.1	20.1	19.739999	21087
1781727900	20.05	-0.25	-1.23	20.149999	20.3	19.84	31677
1781641500	20.3	0.1	0.50	20.5	20.5	19.98	11071
1781555100	20.2	-0.05	-0.25	20.7	20.7	20	12758
1781295900	20.25	-0.05	-0.25	20.35	20.399999	20.05	17213
1781209500	20.3	-0.1	-0.49	20.25	20.5	20.149999	3234
1781123100	20.399999	0.3	1.49	20.25	20.399999	20.05	4170
1781036700	20.1	-0.05	-0.25	20	20.3	20	10735
1780950300	20.149999	-0.2	-0.98	20.35	20.35	19.96	7854
1780691100	20.35	-0.1	-0.49	20.399999	20.55	20.25	6399
1780604700	20.45	0.3	1.49	20.3	20.649999	20.3	834
1780518300	20.149999	-0.3	-1.47	20.3	20.55	20.149999	7673
1780431900	20.45	-0.2	-0.97	20.75	20.8	20.35	1647
1780345500	20.649999	0	0.00	20.75	20.75	20.3	4978
1780086300	20.649999	0	0.00	20.75	20.75	20.5	3135
1779999900	20.649999	0.3	1.47	20.35	20.7	20.149999	20007
1779913500	20.35	0.15	0.74	20.25	20.399999	20.05	8857
1779827100	20.2	0.05	0.25	20.05	20.2	19.899999	5816
1779740700	20.149999	0.43	2.18	20	20.149999	19.899999	4417
1779481500	19.72	-0.2	-1.00	19.98	20.05	19.72	4061
1779395100	19.92	-0.13	-0.65	19.72	19.92	19.579999	3706
1779308700	20.05	0.51	2.61	19.54	20.1	19.54	1939
1779222300	19.54	-0.34	-1.71	19.54	20	19.54	6268
1779135900	19.88	-0.08	-0.40	19.82	19.88	19.52	4257
1778876700	19.96	0.48	2.46	19.46	19.96	19.42	8353
1778790300	19.48	-0.24	-1.22	19.7	19.72	19.48	3556
1778703900	19.72	0.24	1.23	19.52	19.72	19.44	3436
1778617500	19.48	-0.52	-2.60	20.149999	20.149999	19.48	3712
1778531100	20	0.34	1.73	19.7	20	19.66	4839
1778271900	19.66	-0.24	-1.21	20.05	20.05	19.6	3916
1778185500	19.899999	-0.2	-1.00	19.88	20.149999	19.78	898
1778099100	20.1	0.46	2.34	19.64	20.35	19.64	8405
1778012700	19.64	0.14	0.72	19.6	19.78	19.6	2649
1777926300	19.5	-0.08	-0.41	19.899999	19.899999	19.5	4477
1777580700	19.579999	0.18	0.93	19.399999	19.68	19.32	3615
1777494300	19.399999	-0.02	-0.10	19.399999	19.42	19.26	701
1777407900	19.42	-0.26	-1.32	19.44	19.48	19.32	4435
1777321500	19.68	-0.04	-0.20	19.8	19.8	19.36	5981
1777062300	19.72	-0.18	-0.90	19.98	19.98	19.579999	1090
1776975900	19.899999	-0.2	-1.00	19.8	19.96	19.62	4877
1776889500	20.1	0.4	2.03	20.149999	20.149999	19.72	975
1776803100	19.7	-0.2	-1.01	20.149999	20.149999	19.7	3441
1776716700	19.899999	-0.25	-1.24	19.72	20.149999	19.68	6724
1776457500	20.149999	0	0.00	20.1	20.149999	19.94	3316
1776371100	20.149999	0.05	0.25	19.86	20.149999	19.82	8122
1776284700	20.1	0.05	0.25	20.35	20.35	20.05	4919
1776198300	20.05	0.13	0.65	19.76	20.2	19.64	13373
1776111900	19.92	0.3	1.53	19.44	19.92	19.44	5787
1775852700	19.62	0.04	0.20	19.579999	19.78	19.44	4740
1775766300	19.579999	0.06	0.31	19.42	19.579999	19.32	3943
1775679900	19.52	0.16	0.83	19.8	19.8	19.239999	5060
1775593500	19.36	-0.3	-1.53	19.42	19.78	19.3	15754