Deutz AG【DEZ】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	-0.7	-6.82926829268	10.25	10.66	9.5	200253	10.1523645	DE
4	-1.57	-14.118705036	11.12	11.17	9.4049999	183986	10.15900586	DE
12	-0.84	-8.08469682387	10.39	11.61	8.15	258513	9.70793484	DE
26	1.62	20.4287515763	7.93	12.49	7.9	301738	10.22164034	DE
52	1.885	24.5923026745	7.665	12.49	6.72	340604	9.23704165	DE
156	3.875	68.281938326	5.675	12.49	3.65	310953	7.07955606	DE
260	2.305	31.8150448585	7.245	12.49	2.99	352429	6.24031583	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
1780691100	9.57	-0.26	-2.60	9.725	9.74	9.5	176310
1780604700	9.8249999	-0.13	-1.31	9.9499999	9.965	9.72	106679
1780518300	9.955	-0.15	-1.44	10.16	10.199999	9.81	216687
1780431900	10.1	-0.12	-1.17	10.23	10.48	10.02	174394
1780345500	10.22	-0.21	-2.01	10.52	10.66	10.11	252236
1780086300	10.43	0.18	1.76	10.25	10.63	10.21	251269
1779999900	10.25	0.04	0.39	10.199999	10.42	10.13	106250
1779913500	10.21	0.17	1.69	10.119999	10.369999	10.06	203936
1779827100	10.039999	-0.02	-0.20	10.02	10.16	9.925	120795
1779740700	10.06	0.36	3.66	9.865	10.17	9.83	147579
1779481500	9.705	0	0.00	9.82	9.82	9.6	131617
1779395100	9.705	-0.23	-2.32	9.895	9.945	9.605	118729
1779308700	9.935	0.29	2.95	9.5	9.945	9.5	115075
1779222300	9.65	-0.11	-1.13	9.84	9.89	9.4049999	275520
1779135900	9.76	-0.16	-1.56	9.93	10	9.63	279131
1778876700	9.9149999	-0.69	-6.46	10.52	10.539999	9.875	368838
1778790300	10.6	-0.16	-1.49	10.56	10.74	10.47	106558
1778703900	10.76	0.01	0.09	10.74	10.94	10.58	127954
1778617500	10.75	0	0.00	10.63	10.85	10.59	114377
1778531100	10.75	-0.12	-1.10	10.82	10.95	10.41	195138
1778271900	10.87	-0.28	-2.51	11.12	11.17	10.61	266960
1778185500	11.15	0.57	5.39	10.52	11.61	10.52	1090691
1778099100	10.58	0.57	5.69	10.02	10.68	9.97	355457
1778012700	10.01	0.23	2.40	9.775	10.01	9.775	108611
1777926300	9.775	-0.28	-2.74	10.01	10.039999	9.6999999	144119
1777580700	10.05	0.62	6.52	9.4149999	10.06	9.305	86802
1777494300	9.435	-0.16	-1.67	9.505	9.68	9.41	135265
1777407900	9.595	-0.3	-3.03	9.895	10	9.5	169198
1777321500	9.895	-0.25	-2.42	10.029999	10.13	9.8	133404
1777062300	10.14	-0.17	-1.65	10.36	10.58	9.965	176259
1776975900	10.31	0.02	0.19	10.17	10.529999	10.02	131193
1776889500	10.289999	0.03	0.29	10.22	10.47	10.14	155792
1776803100	10.26	-0.19	-1.82	10.5	10.58	10.17	160945
1776716700	10.449999	0.02	0.19	10.289999	10.5	10.22	226948
1776457500	10.43	0.23	2.25	10.11	10.64	10.029999	337275
1776371100	10.199999	0.2	2.00	10.1	10.279999	10.05	165677
1776284700	10	-0.23	-2.25	10.16	10.3	9.8249999	222790
1776198300	10.23	0.63	6.56	9.685	10.26	9.67	316077
1776111900	9.6	0.01	0.10	9.46	9.605	9.35	178406
1775852700	9.59	-0.02	-0.21	9.585	9.73	9.46	241480
1775766300	9.61	0.23	2.45	9.4	9.6549999	9.275	200045
1775679900	9.38	0.49	5.45	9.4949999	9.6	9.305	494381
1775593500	8.895	0.04	0.51	8.875	9.0299999	8.63	275642
1775161500	8.85	-0.17	-1.83	8.82	8.92	8.645	211624
1775075100	9.015	0.25	2.85	8.82	9.195	8.715	390418
1774988700	8.765	0.27	3.12	8.565	8.815	8.315	282564
1774902300	8.5	0.17	2.04	8.305	8.505	8.15	276409
1774646700	8.33	-0.2	-2.34	8.545	8.595	8.21	484199
1774560300	8.5299999	-0.62	-6.78	9.035	9.175	8.19	1270273
1774473900	9.15	0.16	1.72	8.9949999	9.385	8.9499999	234627
1774387500	8.9949999	-0.26	-2.76	9.08	9.19	8.69	321144
1774301100	9.25	0.39	4.34	8.56	9.345	8.4	406580
1774041900	8.865	-0.22	-2.37	9.09	9.35	8.645	286182
1773955500	9.08	-0.52	-5.42	9.505	9.585	8.97	358176
1773869100	9.6	-0.06	-0.62	9.6999999	9.98	9.59	194935
1773782700	9.66	-0.11	-1.13	9.6999999	9.7449999	9.41	266089
1773696300	9.77	-0.13	-1.31	9.89	9.9499999	9.68	273904
1773437100	9.9	-0.42	-4.07	10.39	10.39	9.805	291178
1773350700	10.32	-0.48	-4.44	10.58	10.76	10.23	191677
1773264300	10.8	-0.22	-2.00	11.05	11.12	10.46	268602
1773177900	11.02	0.53	5.05	10.43	11.33	10.43	320906
1773091500	10.49	-0.19	-1.78	10.5	10.5	9.9049999	558915
1772832300	10.68	-0.47	-4.22	11.11	11.28	10.51	306496