Deutsche Wohnen SE【DWNI】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1780691100	18.5	-0.12	-0.64	18.5	18.84	18.5	8499
1780604700	18.62	0.12	0.65	18.48	18.78	18.399999	7866
1780518300	18.5	-0.56	-2.94	19.059999	19.22	18.44	41330
1780431900	19.059999	-0.24	-1.24	19.26	19.46	19.02	4200
1780345500	19.3	0	0.00	19.48	19.5	19.239999	17724
1780086300	19.3	-0.16	-0.82	19.48	19.48	19.2	5395
1779999900	19.46	0.12	0.62	19.28	19.46	19.16	11637
1779913500	19.34	0.3	1.58	19.1	19.399999	19.1	5370
1779827100	19.04	0.06	0.32	18.899999	19.16	18.899999	9105
1779740700	18.98	0.16	0.85	18.98	19.16	18.98	5262
1779481500	18.82	-0.2	-1.05	18.8	18.94	18.7	5617
1779395100	19.02	-0.26	-1.35	19.02	19.3	18.86	8891
1779308700	19.28	-0.34	-1.73	18.68	19.28	18.54	25367
1779222300	19.62	-0.1	-0.51	19.78	20.149999	19.46	23495
1779135900	19.72	0.3	1.54	19.42	19.72	19.18	17761
1778876700	19.42	-0.56	-2.80	19.86	19.86	19.34	10406
1778790300	19.98	0.18	0.91	19.92	19.98	19.7	4409
1778703900	19.8	0	0.00	19.82	20.05	19.6	8609
1778617500	19.8	-0.5	-2.46	20.2	20.2	19.8	6748
1778531100	20.3	0.44	2.22	19.82	20.3	19.82	5170
1778271900	19.86	-0.34	-1.68	20.05	20.2	19.8	11830
1778185500	20.2	0.05	0.25	20.3	20.399999	20.05	10279
1778099100	20.149999	0.39	1.97	19.7	20.3	19.7	19441
1778012700	19.76	0.34	1.75	19.34	19.76	19.3	8206
1777926300	19.42	-0.22	-1.12	19.92	19.92	19.399999	8451
1777580700	19.64	0.04	0.20	19.6	19.7	19.5	9873
1777494300	19.6	-0.4	-2.00	19.8	19.8	19.54	10254
1777407900	20	0.04	0.20	19.8	20.05	19.78	9227
1777321500	19.96	0.06	0.30	20.149999	20.149999	19.8	8437
1777062300	19.899999	-0.25	-1.24	20.149999	20.2	19.899999	14086
1776975900	20.149999	-0.4	-1.95	20.399999	20.45	20.1	8515
1776889500	20.55	-0.2	-0.96	20.7	20.85	20.5	1443
1776803100	20.75	-0.1	-0.48	20.6	21	20.6	8267
1776716700	20.85	0.1	0.48	20.649999	20.899999	20.6	5682
1776457500	20.75	0.2	0.97	20.649999	21	20.45	10494
1776371100	20.55	0	0.00	20.7	20.8	20.55	4273
1776284700	20.55	0.25	1.23	20.2	20.75	20.2	3871
1776198300	20.3	0.05	0.25	20.35	20.649999	20.2	10146
1776111900	20.25	-0.1	-0.49	20.1	20.35	20.05	4008
1775852700	20.35	0	0.00	20.149999	20.399999	20.149999	13295
1775766300	20.35	0.1	0.49	20.3	20.399999	20.05	17540
1775679900	20.25	0.61	3.11	20	20.5	20	14932
1775593500	19.64	0.22	1.13	19.76	19.78	19.36	6168
1775161500	19.42	-0.3	-1.52	19.26	19.62	19.26	8525
1775075100	19.72	0.5	2.60	19.28	19.739999	19.02	27617
1774988700	19.22	0.14	0.73	19	19.22	18.88	21148
1774902300	19.079999	0.28	1.49	18.739999	19.079999	18.66	5735
1774646700	18.8	-0.12	-0.63	18.7	18.94	18.399999	32184
1774560300	18.92	-0.48	-2.47	19.079999	19.18	18.6	19204
1774473900	19.399999	0.44	2.32	18.899999	19.399999	18.899999	26207
1774387500	18.96	-0.04	-0.21	18.899999	19	18.5	26353
1774301100	19	-0.24	-1.25	19.079999	19.44	18.399999	56343
1774041900	19.239999	-0.06	-0.31	19.48	19.7	19.059999	48099
1773955500	19.3	-1.45	-6.99	20.75	20.85	19.2	79586
1773869100	20.75	-0.25	-1.19	20.95	21.149999	20.75	13083
1773782700	21	0.15	0.72	20.6	21	20.6	4358
1773696300	20.85	0.4	1.96	20.5	20.899999	20.399999	38909
1773437100	20.45	0	0.00	20.5	20.649999	20.35	18286
1773350700	20.45	-0.45	-2.15	20.75	20.8	20.45	20368
1773264300	20.899999	-0.55	-2.56	21.45	21.45	20.7	17053
1773177900	21.45	0.35	1.66	21.3	21.55	21.149999	19085
1773091500	21.1	-0.25	-1.17	21.05	21.35	20.75	46813