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	-1.8	-2.1897810219	82.2	82.9	75.099999	6568	79.4890765	DE
4	-19.4	-19.4388777555	99.8	117.8	75.099999	9300	93.82736354	DE
12	-22	-21.484375	102.4	117.8	75.099999	10316	94.31573483	DE
26	32.05	66.2874870734	48.35	117.8	43.8	10605	82.51501541	DE
52	42.100001	109.921676499	38.299999	117.8	37.65	7945	69.71874108	DE
156	53.45	198.330241187	26.95	117.8	25.7	5870	50.36155467	DE
260	63.2	367.441860465	17.2	117.8	14.55	8889	35.01341844	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782851100	79.8	-0.2	-0.25	80.7	81.7	78.9	1663
1782764700	80	-0.4	-0.50	81	82.5	79.099999	5221
1782505500	80.4	2	2.55	78.2	81	77.9	3610
1782419100	78.4	0.3	0.38	77.099999	78.8	75.099999	7325
1782332700	78.099999	-4.5	-5.45	80.599999	82	76.5	11084
1782246300	82.599999	0	0.00	82.2	82.9	80.099999	5599
1782159900	82.599999	-3.5	-4.07	85.099999	87.2	81.9	9618
1781900700	86.1	2.6	3.11	83.4	86.4	82.5	6763
1781814300	83.5	-3.9	-4.46	87	87.4	82.099999	16504
1781727900	87.4	0.3	0.34	87.6	88.6	84.8	8923
1781641500	87.1	-5.9	-6.34	92.5	96	86	18754
1781555100	93	-13	-12.26	103	103	91.1	17712
1781295900	106	1.4	1.34	103.8	108.4	96.9	11274
1781209500	104.6	0.8	0.77	104	106.2	102.8	6042
1781123100	103.8	3	2.98	102.6	105.6	100.2	5590
1781036700	100.8	-11.6	-10.32	112.4	112.4	100.2	6298
1780950300	112.4	2.8	2.55	109.4	113.6	109.4	8694
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