Duerr AG【DUE】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	-0.98	-4.7572815534	20.6	20.7	18.739999	19446	19.44659813	DE
4	-1.13	-5.44578313253	20.75	21.8	18.739999	16249	20.55429974	DE
12	1.220001	6.63044057774	18.399999	23.3	17.2	19411	20.66689202	DE
26	-1.63	-7.67058823529	21.25	25.2	17.2	22065	21.58681616	DE
52	-4.03	-17.0401691332	23.65	25.2	17.2	18683	21.3392513	DE
156	-8.88	-31.1578947368	28.5	31.94	13.1685	24275	23.82960455	DE
260	-14.92	-43.1962941517	34.54	44.08	13.1685	68427	30.00774335	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	19.3	0.38	2.01	19.079999	19.3	18.739999	13199
1781123100	18.92	-0.72	-3.67	19.62	19.62	18.86	31245
1781036700	19.64	0.02	0.10	19.579999	20.1	19.22	16160
1780950300	19.62	-0.53	-2.63	20.149999	20.2	19.559999	19808
1780691100	20.149999	-0.45	-2.18	20.6	20.7	20.149999	16816
1780604700	20.6	0.15	0.73	20.55	20.899999	20.45	9048
1780518300	20.45	-0.75	-3.54	21.05	21.25	20.35	9152
1780431900	21.2	0.6	2.91	20.649999	21.25	20.649999	8770
1780345500	20.6	-0.3	-1.44	20.899999	21.149999	20.3	16200
1780086300	20.899999	-0.3	-1.42	21.25	21.25	20.85	13883
1779999900	21.2	-0.2	-0.93	21.2	21.25	20.899999	8537
1779913500	21.399999	0.5	2.39	21.1	21.8	20.8	41450
1779827100	20.899999	-0.35	-1.65	21.5	21.5	20.8	12800
1779740700	21.25	-0.15	-0.70	20.95	21.65	20.95	10899
1779481500	21.399999	0	0.00	21.2	21.65	21.2	8959
1779395100	21.399999	0	0.00	21.399999	21.45	20.8	13426
1779308700	21.399999	0.6	2.88	20.6	21.6	20.45	15518
1779222300	20.8	-0.05	-0.24	20.85	21.05	20.5	15667
1779135900	20.85	0.15	0.72	20.55	21	20.2	14869
1778876700	20.7	-0.1	-0.48	20.75	20.899999	20.2	28576
1778790300	20.8	-0.85	-3.93	21.7	21.7	20.8	7297
1778703900	21.65	-0.35	-1.59	22.1	22.3	21.25	18547
1778617500	22	-0.65	-2.87	21.7	22.6	21.1	32433
1778531100	22.65	-0.4	-1.74	23.05	23.05	22.25	9643
1778271900	23.05	0.6	2.67	22.45	23.3	22.45	8221
1778185500	22.45	-0.25	-1.10	22.5	23.15	22.25	20563
1778099100	22.7	1.05	4.85	21.8	22.9	21.8	27391
1778012700	21.65	0.55	2.61	21.35	21.7	21.149999	8901
1777926300	21.1	-0.15	-0.71	21.25	21.8	21.1	11259
1777580700	21.25	0.6	2.91	20.6	21.25	20.55	10921
1777494300	20.649999	-0.1	-0.48	20.95	21	20.649999	7102
1777407900	20.75	-0.45	-2.12	21.3	21.3	20.55	18197
1777321500	21.2	-0.4	-1.85	21.55	21.7	21.05	19244
1777062300	21.6	-0.2	-0.92	21.8	22	21.3	38590
1776975900	21.8	-0.15	-0.68	21.95	22.05	21.7	21727
1776889500	21.95	-0.4	-1.79	22.55	22.65	21.8	12363
1776803100	22.35	-0.15	-0.67	22.6	22.75	22.35	13338
1776716700	22.5	0	0.00	22.25	22.95	22.05	35344
1776457500	22.5	0.55	2.51	21.9	22.65	21.9	16388
1776371100	21.95	0.4	1.86	21.7	21.95	21.6	9095
1776284700	21.55	-0.3	-1.37	21.7	21.95	21.55	7986
1776198300	21.85	0.55	2.58	21.3	21.9	21.3	27195
1776111900	21.3	-0.25	-1.16	21.3	21.3	20.85	9212
1775852700	21.55	0.3	1.41	21.25	21.8	21.149999	25092
1775766300	21.25	-0.05	-0.23	21.2	21.3	20.85	24238
1775679900	21.3	1.78	9.12	20.25	21.65	20.1	51994
1775593500	19.52	0.26	1.35	19.34	19.78	19.16	24900
1775161500	19.26	-0.48	-2.43	19.5	19.559999	18.8	26600
1775075100	19.739999	0.76	4.00	19.2	19.86	19.2	38898
1774988700	18.98	0.54	2.93	18.6	19.12	18.399999	20945
1774902300	18.44	-0.02	-0.11	18.6	18.68	18.3	15599
1774646700	18.46	-0.18	-0.97	18.86	18.86	18.34	21179
1774560300	18.64	-0.4	-2.10	18.82	18.86	18.46	10667
1774473900	19.04	0.26	1.38	18.78	19.14	18.78	36215
1774387500	18.78	0.2	1.08	18.16	18.78	18.16	17131
1774301100	18.579999	0.56	3.11	18	18.7	17.2	48829
1774041900	18.02	-0.7	-3.74	18.399999	18.66	17.92	28210
1773955500	18.72	-0.38	-1.99	19.04	19.059999	18.36	41319
1773869100	19.1	-0.18	-0.93	19.44	19.72	19.04	18193
1773782700	19.28	0.28	1.47	18.8	19.3	18.7	23492
1773696300	19	-0.18	-0.94	19.04	19.26	18.88	60784
1773437100	19.18	-0.28	-1.44	19.64	19.64	19.059999	24330
1773350700	19.46	-0.64	-3.18	19.8	19.86	19.26	29674