Deutsche Post AG【DHL】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	3.16	6.25990491284	50.48	53.78	50.2	65313	52.45590728	DE
4	0.98	1.86099506267	52.66	53.78	50.2	62399	51.97906505	DE
12	5.54	11.5176715177	48.1	53.78	44.23	87700	49.54753566	DE
26	7.03	15.0826003004	46.61	53.78	42.65	84093	48.42155337	DE
52	14.43	36.8018362663	39.21	53.78	36.75	91148	44.54028076	DE
156	8.34	18.4105960265	45.3	53.78	9.7139	208241	42.41804393	DE
260	8.34	18.4105960265	45.3	53.78	9.7139	208241	42.41804393	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
1782937500	53.68	0.5	0.94	52.82	53.78	52.8	51266
1782851100	53.18	0.72	1.37	52.32	53.42	52.22	60870
1782764700	52.46	0.38	0.73	52.3	52.58	51.98	95820
1782505500	52.08	-0.76	-1.44	52.74	53.42	52.06	53025
1782419100	52.84	1.78	3.49	51.1	53.02	50.96	77852
1782332700	51.06	0.14	0.27	50.48	51.5	50.2	38998
1782246300	50.92	-0.48	-0.93	51.18	51.88	50.88	33658
1782159900	51.4	0.24	0.47	51.1	51.76	51.06	66510
1781900700	51.16	-0.86	-1.65	51.72	52.22	51.16	30593
1781814300	52.02	-0.34	-0.65	52.5	52.68	51.36	77226
1781727900	52.36	-0.04	-0.08	52.52	53.12	52.04	51456
1781641500	52.4	0.5	0.96	52.4	53.06	52.28	83169
1781555100	51.9	0.18	0.35	52.4	52.72	51.9	79239
1781295900	51.72	-0.08	-0.15	52.12	52.32	51.58	101203
1781209500	51.8	1.24	2.45	50.54	52.1	50.42	62391
1781123100	50.56	-1.38	-2.66	51.56	52	50.4	48361
1781036700	51.94	0.2	0.39	51.66	52.66	51.26	46447
1780950300	51.74	0.28	0.54	51.22	52	51.22	48382
1780691100	51.46	-0.72	-1.38	51.8	52.52	51.28	53911
1780604700	52.18	-0.14	-0.27	52.26	52.8	52	56961
1780518300	52.32	-0.36	-0.68	52.66	53.16	52.04	81914
1780431900	52.68	1.36	2.65	51.42	53.22	51.42	238006
1780345500	51.32	0.22	0.43	50.9	51.62	50.54	87154
1780086300	51.1	-0.02	-0.04	51.18	51.74	50.74	120015
1779999900	51.12	0.6	1.19	50.1	51.28	50.06	105009
1779913500	50.52	0.73	1.47	49.94	50.86	49.85	287628
1779827100	49.79	-0.33	-0.66	50.1	50.48	49.72	107939
1779740700	50.12	0.51	1.03	50.22	50.62	50.12	66877
1779481500	49.61	1.68	3.51	48.59	50.32	48.51	214817
1779395100	47.93	-0.17	-0.35	48.19	48.59	47.53	77288
1779308700	48.1	1.05	2.23	46.89	48.31	46.71	63955
1779222300	47.05	-0.5	-1.05	47.24	47.58	46.81	70608
1779135900	47.55	1	2.15	46.5	47.55	46.05	59386
1778876700	46.55	-1.09	-2.29	47.2	47.58	46.51	38286
1778790300	47.64	0.14	0.29	47.76	48.11	47.56	38760
1778703900	47.5	0.28	0.59	47.31	47.89	46.97	60339
1778617500	47.22	-0.16	-0.34	46.99	47.97	46.81	56636
1778531100	47.38	0.48	1.02	46.61	47.53	46.47	86416
1778271900	46.9	0.2	0.43	46.8	47.02	46.3	55120
1778185500	46.7	-0.02	-0.04	46.65	47.7	46.65	82372
1778099100	46.72	0.37	0.80	44.36	47.36	44.23	241348
1778012700	46.35	-0.55	-1.17	46.83	46.94	45.67	197109
1777926300	46.9	-3.48	-6.91	50.44	50.48	46.2	260494
1777580700	50.38	3.82	8.20	46.5	50.46	46.45	180289
1777494300	46.56	-1.71	-3.54	48.04	48.13	46.44	90588
1777407900	48.27	0.58	1.22	47.73	48.27	47.5	48041
1777321500	47.69	-0.31	-0.65	48	48.14	47.47	37587
1777062300	48	0.2	0.42	47.8	48.16	47.23	50251
1776975900	47.8	-1.4	-2.85	48.29	48.63	47.2	74149
1776889500	49.2	0.56	1.15	49.34	49.54	48.47	40727
1776803100	48.64	-1.24	-2.49	49.89	50.16	48.64	57917
1776716700	49.88	0.21	0.42	49.33	49.88	49.21	54509
1776457500	49.67	1.32	2.73	48.79	50.26	48.41	77079
1776371100	48.35	0.19	0.39	48.36	48.7	47.92	52077
1776284700	48.16	-0.57	-1.17	48.74	48.89	48.11	84846
1776198300	48.73	0.05	0.10	48.58	48.85	48.41	28816
1776111900	48.68	-0.26	-0.53	48.52	48.69	47.83	84573
1775852700	48.94	0.16	0.33	48.66	49.53	48.39	60096
1775766300	48.78	0.83	1.73	47.93	48.8	47.71	189121
1775679900	47.95	1.45	3.12	48.1	48.69	47.49	100061
1775593500	46.5	0.41	0.89	46.01	46.87	45.6	78135
1775161500	46.09	-0.66	-1.41	45.78	46.19	45.31	77677