Deutsche Rohstoff AG【DR0】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	12.1	12.3848515865	97.7	117.8	97	7147	105.97357213	DE
4	16.9	18.1916038751	92.9	117.8	91	6513	99.85098801	DE
12	25.3	29.9408284024	84.5	117.8	82	11710	94.28193016	DE
26	62.5	132.135306554	47.3	117.8	43.8	9943	80.01727535	DE
52	71.65	187.811271298	38.15	117.8	35.25	7873	65.80197275	DE
156	82.3	299.272727273	27.5	117.8	25.7	5752	48.48711048	DE
260	93.65	579.876160991	16.15	117.8	14.55	8852	34.05092552	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
1780691100	109.6	-2.2	-1.97	111.8	117.8	108.2	9030
1780604700	111.8	3.4	3.14	108	111.8	107.4	7563
1780518300	108.4	7	6.90	102.6	110.2	102	14777
1780431900	101.4	2.4	2.42	99.8	103.2	97.9	5621
1780345500	99	0	0.00	99	101.2	97.6	3756
1780086300	99	0.4	0.41	97.7	100.4	97	4018
1779999900	98.6	0.8	0.82	98.5	100.8	97.3	3950
1779913500	97.8	1	1.03	96.8	98.8	94.9	6367
1779827100	96.8	4.8	5.22	91	97	91	5356
1779740700	92	-6.2	-6.31	96	96	91.5	8006
1779481500	98.2	-0.8	-0.81	98.5	99	94.8	5919
1779395100	99	-1.2	-1.20	100	100.8	97.6	3659
1779308700	100.2	-1.6	-1.57	100.8	102.2	98.4	3606
1779222300	101.8	1.8	1.80	100	103.4	99.7	7219
1779135900	100	2.5	2.56	97	101.8	97	8457
1778876700	97.5	4.9	5.29	93.3	98.7	92.8	5024
1778790300	92.6	-3.8	-3.94	96.1	96.7	92	7529
1778703900	96.4	-2.4	-2.43	99.4	99.8	95.2	3054
1778617500	98.8	0	0.00	98.8	100.2	94.6	12974
1778531100	98.8	5.3	5.67	93.7	99.5	93.7	9515
1778271900	93.5	1.5	1.63	92.9	95	92.1	3892
1778185500	92	-0.2	-0.22	92.2	93.4	91.1	5672
1778099100	92.2	-2.2	-2.33	94.5	94.5	90	11446
1778012700	94.4	-1.2	-1.26	95	96.2	93.6	7224
1777926300	95.6	-1.2	-1.24	97	97.6	93.8	8877
1777580700	96.8	0.6	0.62	98	99	94.5	6518
1777494300	96.2	-0.1	-0.10	96.3	99.3	95.6	6412
1777407900	96.3	-1.1	-1.13	96.5	100	95	12727
1777321500	97.4	4.4	4.73	93.5	97.4	93	11681
1777062300	93	0	0.00	93.5	97.6	90.5	17491
1776975900	93	2.7	2.99	91	94.5	90.3	13985
1776889500	90.3	0.5	0.56	89.1	92.4	86	10506
1776803100	89.8	1.9	2.16	87.9	89.8	86.6	7151
1776716700	87.9	1.9	2.21	87	92	86.7	20054
1776457500	86	-8.8	-9.28	94.5	94.5	82	40674
1776371100	94.8	0.1	0.11	94.7	96	92.7	5938
1776284700	94.7	-1.2	-1.25	95.3	96.7	94.1	10573
1776198300	95.9	-4	-4.00	98	99.5	95.1	9491
1776111900	99.9	6.4	6.84	96	100	96	12560
1775852700	93.5	-3.4	-3.51	98.5	98.6	90.7	18253
1775766300	96.9	2.9	3.09	94	100	94	17331
1775679900	94	-8	-7.84	90	94.9	83.099999	44848
1775593500	102	-0.6	-0.58	102.4	103.8	98.1	20914
1775161500	102.6	13.1	14.64	89.5	102.6	89.5	39794
1775075100	89.5	-7	-7.25	96.5	96.5	88.6	18991
1774988700	96.5	0.1	0.10	96	98.1	94.8	13035
1774902300	96.4	2.6	2.77	94	96.5	93.3	8819
1774646700	93.8	-1	-1.05	95	95.2	91.7	4221
1774560300	94.8	-0.5	-0.52	95.7	96.2	93.9	9514
1774473900	95.3	7.6	8.67	86.5	97	84	18466
1774387500	87.7	3.5	4.16	83.8	89.6	83.2	18032
1774301100	84.2	-1.3	-1.52	86.1	86.1	82.5	11189
1774041900	85.5	-3.2	-3.61	89.1	89.1	84.5	9248
1773955500	88.7	3.1	3.62	86.7	89.1	82.7	17034
1773869100	85.599999	1	1.18	84.5	86.4	82.4	5600
1773782700	84.599999	-1.4	-1.63	86	87.9	83.4	13948
1773696300	86	-2	-2.27	89	89.1	85.7	11019
1773437100	88	2.7	3.17	84.5	88.9	84.2	17991
1773350700	85.3	3.4	4.15	81.9	87.2	81.599999	22669
1773264300	81.9	2.4	3.02	79.8	82	79.2	10252
1773177900	79.5	3.6	4.74	76.599999	83.9	75.099999	24394
1773091500	75.9	-6.4	-7.78	86	91	75.5	32036
1772832300	82.3	1.9	2.36	79.599999	83.2	79.599999	10058