ams OSRAM AG【DQW】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
1781814300	19.649999	-0.45	-2.24	19.95	20.3	19.649999	12643
1781727900	20.1	-0.8	-3.83	20.7	21	19.45	24988
1781641500	20.899999	-1.1	-5.00	22.1	22.1	20.399999	15277
1781555100	22	1.9	9.45	20.5	22.1	20.3	24137
1781295900	20.1	1.3	6.91	18.95	20.899999	18.649999	11670
1781209500	18.8	1.55	8.99	17.3	18.95	17.3	5872
1781123100	17.25	-1.55	-8.24	18.85	18.899999	17.2	58226
1781036700	18.8	-0.35	-1.83	19.2	19.85	18.05	36427
1780950300	19.149999	0.5	2.68	18.6	19.35	17.7	41418
1780691100	18.649999	-3.85	-17.11	22.2	22.5	17.6	84110
1780604700	22.5	-0.6	-2.60	23	23	21.7	16964
1780518300	23.1	-0.3	-1.28	23.2	23.5	22.7	12938
1780431900	23.4	2.1	9.86	21.399999	23.5	21.399999	22182
1780345500	21.3	-0.2	-0.93	21.5	23.5	20.899999	29545
1780086300	21.5	-0.7	-3.15	21.9	22.7	21.399999	56739
1779999900	22.2	-0.8	-3.48	22.7	23	21.8	30349
1779913500	23	-1.7	-6.88	24.5	24.8	22.1	38460
1779827100	24.7	-1.5	-5.73	26.7	26.7	23.6	47181
1779740700	26.2	1.4	5.65	24.7	26.3	24.6	24489
1779481500	24.8	2.5	11.21	22.4	25.3	22.3	69200
1779395100	22.3	0.8	3.72	21.8	22.5	21.3	28600
1779308700	21.5	0.7	3.37	20.8	21.9	20.8	36580
1779222300	20.8	0.2	0.97	21.5	22.3	20.2	28328
1779135900	20.6	0.2	0.98	19.85	22	19.7	61649
1778876700	20.399999	0.55	2.77	19.6	20.399999	19.3	20195
1778790300	19.85	-0.65	-3.17	20.399999	20.8	19.6	8543
1778703900	20.5	1.6	8.47	18.75	20.899999	18.75	50103
1778617500	18.899999	-2	-9.57	20.899999	21.5	18.45	90106
1778531100	20.899999	2.9	16.11	18.399999	21.3	18.399999	179947
1778271900	18	0.55	3.15	17.3	18.5	17.1	64608
1778185500	17.45	3.85	28.31	13.75	19.399999	13.15	344186
1778099100	13.6	0.25	1.87	13.45	14.5	13.15	29594
1778012700	13.35	-0.15	-1.11	13.5	13.55	13.05	10311
1777926300	13.5	-0.25	-1.82	13.65	14.2	13.35	26028
1777580700	13.75	0.75	5.77	12.95	13.75	12.95	7042
1777494300	13	0.35	2.77	12.8	13.15	12.8	4735
1777407900	12.65	-0.25	-1.94	12.85	13.15	12.55	5604
1777321500	12.9	0.15	1.18	12.7	13.15	12.6	12813
1777062300	12.75	-0.9	-6.59	13.85	13.9	12.35	36614
1776975900	13.65	0.35	2.63	13.35	14.2	13.35	17810
1776889500	13.3	-0.25	-1.85	13.55	14.15	13.05	26961
1776803100	13.55	-0.1	-0.73	13.7	14.15	13.55	44333
1776716700	13.65	0.3	2.25	13.25	13.8	12.9	40408
1776457500	13.35	1.05	8.54	12.35	13.5	12.35	56077
1776371100	12.3	0.75	6.49	11.65	12.45	11.6	29466
1776284700	11.55	0.1	0.87	11.45	11.95	11.35	34176
1776198300	11.45	0.2	1.78	11.25	11.7	11.25	14348
1776111900	11.25	0	0.00	11.3	11.35	10.55	15461
1775852700	11.25	0.6	5.63	10.8	11.5	10.8	26534
1775766300	10.65	0.85	8.67	9.7799999	10.85	9.7799999	48451
1775679900	9.8	0.5	5.38	9.82	10.15	9.6999999	21145
1775593500	9.3	0.01	0.11	9.24	9.84	9.18	10990
1775161500	9.2899999	0.04	0.43	9.18	9.2899999	8.75	16020
1775075100	9.25	-0.03	-0.32	9.38	9.61	9.24	14828
1774988700	9.2799999	0.02	0.22	9.38	9.38	8.94	11173
1774902300	9.26	-0.04	-0.43	9.2899999	9.52	9.19	8542
1774646700	9.3	-0.33	-3.43	9.61	9.61	9.19	14355
1774560300	9.63	-0.32	-3.22	10.039999	10.16	9.63	7394
1774473900	9.9499999	1.01	11.30	8.96	10.32	8.93	104274
1774387500	8.94	0.15	1.71	8.77	9.05	8.6999999	11850
1774301100	8.7899999	0.08	0.92	8.68	9.14	8.1999999	24422
1774041900	8.71	0	0.00	8.85	8.99	8.58	27012
1773955500	8.71	-0.23	-2.57	8.97	8.97	8.6199999	6331