Daimler Truck Holding AG【DTG】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	-1.77	-4.17256011315	42.42	42.68	40.52	60944	41.71134815	DE
4	-0.35	-0.853658536585	41	43.5	38.85	69633	40.8993064	DE
12	-2.91	-6.68044077135	43.56	44.92	38.119999	67804	42.01124669	DE
26	3.01	7.99681190223	37.64	44.92	36.58	85611	41.22698376	DE
52	3.32	8.89365121886	37.33	45.15	33.5	95943	39.45378497	DE
156	11.15	37.7966101695	29.5	47.89	28	232629	34.97257099	DE
260	12.65	45.1785714286	28	47.89	20.285	709892	29.79143217	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	40.729999	-0.94	-2.26	41.49	41.76	40.52	41250
1780604700	41.67	-0.51	-1.21	42.18	42.549999	41.6	22039
1780518300	42.18	0.35	0.84	41.869999	42.68	41.869999	64237
1780431900	41.83	0.52	1.26	41.35	42.28	40.869999	42746
1780345500	41.31	-0.56	-1.34	41.909999	42.11	40.96	110964
1780086300	41.869999	-0.53	-1.25	42.42	42.64	41.869999	64732
1779999900	42.4	-0.66	-1.53	42.7	43.17	41.97	61430
1779913500	43.06	1.51	3.63	41.84	43.5	41.57	111658
1779827100	41.549999	-0.31	-0.74	41.79	42.06	41.42	67275
1779740700	41.86	2.04	5.12	40.4	42.119999	40.4	102051
1779481500	39.82	-0.07	-0.18	40.02	40.29	39.43	54759
1779395100	39.89	-0.1	-0.25	39.799999	40.299999	39.57	53709
1779308700	39.99	0.96	2.46	39.02	40.04	38.85	45666
1779222300	39.03	-1.01	-2.52	39.979999	40.01	39.01	74024
1779135900	40.04	0.24	0.60	39.59	40.299999	39.049999	88980
1778876700	39.799999	-0.7	-1.73	40.19	40.71	39.479999	66653
1778790300	40.5	0.46	1.15	40.14	41.09	40.03	49617
1778703900	40.04	0.47	1.19	39.51	40.21	39.4	59450
1778617500	39.57	-0.79	-1.96	40.17	40.24	39.2	95344
1778531100	40.36	-0.04	-0.10	40.32	40.97	40.119999	89188
1778271900	40.4	-0.78	-1.89	41	41.13	40.28	68143
1778185500	41.18	-2.44	-5.59	42.01	43.36	41.17	107501
1778099100	43.62	0.15	0.35	42.22	44.61	42.22	231798
1778012700	43.47	1.15	2.72	42.14	43.53	41.88	76455
1777926300	42.32	-0.76	-1.76	42.38	43.25	42.01	88887
1777580700	43.08	1.33	3.19	41.71	43.23	41.47	53293
1777494300	41.75	-0.95	-2.22	42.79	43.16	41.72	61298
1777407900	42.7	-0.43	-1.00	43.13	43.5	42.51	54953
1777321500	43.13	-0.95	-2.16	44.04	44.12	43.13	33107
1777062300	44.08	0.57	1.31	43.69	44.39	43.12	75839
1776975900	43.51	-0.17	-0.39	43.29	43.97	43.12	80805
1776889500	43.68	0.75	1.75	43.11	43.79	43.03	33555
1776803100	42.93	-0.44	-1.01	43.84	43.84	42.729999	56439
1776716700	43.37	-0.15	-0.34	43.18	43.5	42.98	50400
1776457500	43.52	1.2	2.84	42.29	44.15	42.29	51868
1776371100	42.32	-0.62	-1.44	42.9	43.12	42.15	114067
1776284700	42.94	-0.39	-0.90	43.27	43.52	42.5	40027
1776198300	43.33	-0.83	-1.88	44.16	44.65	43.04	46969
1776111900	44.16	-0.01	-0.02	43.66	44.21	43.5	69337
1775852700	44.17	0.07	0.16	44.59	44.92	43.52	60076
1775766300	44.1	-0.47	-1.05	44.64	44.66	43.65	64743
1775679900	44.57	2.22	5.24	43.25	44.92	43.25	154551
1775593500	42.35	0	0.00	42.26	43.22	41.53	84869
1775161500	42.35	0.08	0.19	41.58	42.57	41.44	29312
1775075100	42.27	0.3	0.71	42.18	42.61	41.77	54072
1774988700	41.97	1.09	2.67	40.88	41.979999	40.69	55003
1774902300	40.88	0.46	1.14	40.5	41.11	40.35	40798
1774646700	40.42	-0.65	-1.58	41.26	41.4	40.42	31935
1774560300	41.07	-0.24	-0.58	41	41.51	40.83	28116
1774473900	41.31	-0.08	-0.19	41.34	41.69	41.15	49382
1774387500	41.39	0.25	0.61	40.61	41.4	40.58	33209
1774301100	41.14	1.98	5.06	38.7	41.42	38.119999	134408
1774041900	39.159999	-1.58	-3.88	40.69	41.1	39.1	55622
1773955500	40.74	-0.4	-0.97	41.02	41.229999	40.14	68667
1773869100	41.14	-0.57	-1.37	41.99	42.4	41	33488
1773782700	41.71	-0.59	-1.39	42.1	42.35	41.57	47780
1773696300	42.299999	-0.47	-1.10	42.549999	42.98	41.9	46644
1773437100	42.77	-0.9	-2.06	43.56	43.76	42.38	72888
1773350700	43.67	1.78	4.25	41.4	44.05	40.01	257412
1773264300	41.89	0.26	0.62	41.4	42.36	41.17	46310
1773177900	41.63	1.09	2.69	40.299999	41.79	40.299999	56503
1773091500	40.54	0.27	0.67	39.6	40.76	38.75	96083
1772832300	40.27	-1.05	-2.54	41.409999	41.57	40.11	61052