Draegerwerk AG and Co【DRW8】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	-4.0760870119	73.599999	73.599999	67.4	888	70.11759405	DE
4	4.799999	7.29483130699	65.8	75.2	64.599999	884	70.62185379	DE
12	1.599999	2.31883913043	69	77.2	64.599999	1423	71.38293402	DE
26	10.599999	17.666665	60	77.2	55.2	1742	68.4128479	DE
52	10.999999	18.4563741611	59.6	77.2	50	1427	64.11766931	DE
156	31.799999	81.9587603093	38.8	77.2	36.4	1275	51.15322411	DE
260	-1.500001	-2.08044521498	72.1	78.9	33.7	2047	50.85364555	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
1781209500	69.4	0	0.00	69.599999	69.8	68.599999	1825
1781123100	69.4	-0.6	-0.86	69.4	69.4	67.4	654
1781036700	70	0	0.00	70.599999	70.8	68.8	1037
1780950300	70	-3.4	-4.63	72.599999	72.599999	70	332
1780691100	73.4	2.2	3.09	73.599999	73.599999	72	591
1780604700	71.2	0.4	0.56	71	72.8	70.599999	545
1780518300	70.8	-3	-4.07	73	73	70	599
1780431900	73.8	1	1.37	73.4	74	72	444
1780345500	72.8	-0.8	-1.09	73.2	73.599999	71.599999	986
1780086300	73.599999	-0.2	-0.27	73.8	75	72.8	379
1779999900	73.8	2	2.79	70	75	70	528
1779913500	71.8	-0.2	-0.28	70.599999	73.2	70.599999	1880
1779827100	72	-1	-1.37	72.4	73.599999	72	206
1779740700	73	-0.2	-0.27	73.8	75.2	72.2	482
1779481500	73.2	0.6	0.83	72.2	74.8	72	1026
1779395100	72.599999	0.8	1.11	73.8	73.8	71.8	628
1779308700	71.8	1	1.41	70.8	72.599999	70.599999	1209
1779222300	70.8	3.6	5.36	69.4	70.8	68.4	1281
1779135900	67.2	1.6	2.44	65.4	69	64.599999	986
1778876700	65.599999	-0.8	-1.20	65.8	66.4	64.8	2063
1778790300	66.4	0.6	0.91	65.8	66.599999	65.599999	1581
1778703900	65.8	-2	-2.95	67.8	68.4	65	1452
1778617500	67.8	-2.6	-3.69	69.599999	70.2	66.599999	1586
1778531100	70.4	-1.8	-2.49	71.8	71.8	69.4	1221
1778271900	72.2	0.2	0.28	71.8	73.4	71.2	661
1778185500	72	-0.2	-0.28	70.8	73.8	70.8	1120
1778099100	72.2	2.4	3.44	70.2	72.599999	69.8	1030
1778012700	69.8	0.8	1.16	69.599999	70.599999	67.8	1463
1777926300	69	-1.4	-1.99	70.2	70.8	69	2658
1777580700	70.4	0.6	0.86	69	72.2	69	777
1777494300	69.8	-2.8	-3.86	72.8	73.4	69.2	2601
1777407900	72.599999	0.8	1.11	71.599999	73.2	71.4	2895
1777321500	71.8	1	1.41	70.4	71.8	70.4	419
1777062300	70.8	-3	-4.07	75.4	75.4	69.599999	3897
1776975900	73.8	-1.4	-1.86	73.599999	74.8	72.599999	1059
1776889500	75.2	0.6	0.80	74.599999	76.2	74.4	405
1776803100	74.599999	-2.4	-3.12	76.8	77	74.599999	904
1776716700	77	-0.2	-0.26	76.4	77.2	75	1116
1776457500	77.2	1	1.31	76.8	77.2	74.2	1640
1776371100	76.2	1.2	1.60	75	76.2	74	1343
1776284700	75	-0.6	-0.79	74.8	76	72.599999	476
1776198300	75.599999	1	1.34	75.599999	76.4	74.8	541
1776111900	74.599999	-0.8	-1.06	74	75.4	73.4	1613
1775852700	75.4	0.4	0.53	75.4	75.8	73.8	791
1775766300	75	-0.4	-0.53	75	76.4	72.599999	1734
1775679900	75.4	2.4	3.29	75	76.8	74.8	2204
1775593500	73	2.4	3.40	71.8	74.4	70.599999	2416
1775161500	70.599999	0.2	0.28	68.599999	71.4	68.599999	2246
1775075100	70.4	1.4	2.03	69.2	70.4	68.599999	2725
1774988700	69	0.8	1.17	68.8	69.4	68	2900
1774902300	68.2	-0.8	-1.16	69.4	69.599999	68.2	1723
1774646700	69	-3.6	-4.96	72.4	73	68.4	1363
1774560300	72.599999	-1.2	-1.63	73	73.2	71.599999	847
1774473900	73.8	1.4	1.93	72.599999	74.8	71.4	5507
1774387500	72.4	3.2	4.62	69.4	72.8	67.8	3380
1774301100	69.2	2.6	3.90	65.599999	69.2	64.8	796
1774041900	66.599999	-2.4	-3.48	69	69.599999	66.599999	2268
1773955500	69	1.4	2.07	67.599999	69	65.599999	932
1773869100	67.599999	-0.6	-0.88	68.599999	68.599999	67.599999	591
1773782700	68.2	-0.4	-0.58	68.4	68.599999	67.2	3040
1773696300	68.599999	-0.8	-1.15	69.4	69.8	68.2	649
1773437100	69.4	1.2	1.76	68.2	70	68	1794
1773350700	68.2	-1.4	-2.01	69.2	69.8	68.2	604