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	2.200001	3.11614876935	70.599999	72.599999	69.599999	1070	70.73161247	DE
4	1.8	2.53521126761	71	73.599999	67	893	70.19915948	DE
12	-2.2	-2.93333333333	75	77.2	64.599999	1111	71.17177236	DE
26	16.2	28.6219081272	56.6	77.2	55.2	1684	69.16698234	DE
52	15.4	26.8292682927	57.4	77.2	50	1424	64.59007575	DE
156	34.8	91.5789473684	38	77.2	36.4	1273	51.63617187	DE
260	-5.6	-7.14285714286	78.4	78.9	33.7	1999	50.22317526	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
1783023900	72.4	0.6	0.84	71.599999	72.599999	70.599999	666
1782937500	71.8	0.2	0.28	71.599999	72.599999	71.2	425
1782851100	71.599999	1	1.42	70.2	71.8	70.2	194
1782764700	70.599999	0	0.00	70.4	71.8	69.599999	1095
1782505500	70.599999	0	0.00	70.4	71.599999	70.4	1851
1782419100	70.599999	0.2	0.28	70.599999	71	70.2	1784
1782332700	70.4	0	0.00	70.599999	70.599999	69.8	466
1782246300	70.4	0.2	0.28	69.8	70.599999	69	1261
1782159900	70.2	0.4	0.57	70.599999	70.599999	68.8	173
1781900700	69.8	2	2.95	68.4	69.8	68.4	410
1781814300	67.8	-0.6	-0.88	67	69.4	67	833
1781727900	68.4	-0.8	-1.16	69.8	69.8	67.2	481
1781641500	69.2	-1.6	-2.26	71	71	68.8	1434
1781555100	70.8	1.6	2.31	69.8	71.8	69.8	2213
1781295900	69.2	-0.2	-0.29	69.599999	70.599999	69.2	248
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