Ludwig Beck AG【ECK】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	-7.7519379845	25.8	25.8	23	527	24.36597038	DE
4	-2.4	-9.16030534351	26.2	31.8	23	970	26.69996204	DE
12	5.3	28.6486486486	18.5	34	16.8	1091	24.34689207	DE
26	11.8	98.3333333333	12	34	12	818	21.69112831	DE
52	9.6	67.6056338028	14.2	34	11.6	520	20.65603391	DE
156	-1.2	-4.8	25	34	11.6	339	19.69426742	DE
260	-6.4	-21.1920529801	30.2	34	11.6	357	23.01541572	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
1783628700	24	-1.2	-4.76	25.4	25.4	23.2	1830
1783542300	25.2	0	0.00	25.2	25.8	25.2	266
1783455900	25.2	0	0.00	25.2	25.2	25.2	393
1783369500	25.2	0	0.00	25.2	25.2	25.2	2
1783110300	25.2	-0.8	-3.08	25.8	25.8	25.2	142
1783023900	26	0.6	2.36	25.4	26	25.4	324
1782937500	25.4	0	0.00	25.4	25.4	25.4	0
1782851100	25.4	0.2	0.79	25.2	25.4	24.8	1777
1782764700	25.2	-0.2	-0.79	24.6	25.6	24.6	118
1782505500	25.4	0.8	3.25	25	25.4	24.8	275
1782419100	24.6	0.2	0.82	24.4	25	24.4	383
1782332700	24.4	0.6	2.52	23.6	25.2	23.6	108
1782246300	23.8	0.2	0.85	23.2	23.8	23	336
1782159900	23.6	-1.4	-5.60	25.4	26.4	23.6	1072
1781900700	25	-2.8	-10.07	27.8	29.6	24.4	3710
1781814300	27.8	-3.8	-12.03	31.4	31.4	26	2942
1781727900	31.6	4.4	16.18	28.2	31.8	27.8	3600
1781641500	27.2	0.8	3.03	27.8	28	27.2	68
1781555100	26.4	-0.8	-2.94	27.2	28	25.2	729
1781295900	27.2	1	3.82	26.2	27.2	25.8	364
1781209500	26.2	-0.2	-0.76	25.8	26.4	25.8	1013
1781123100	26.4	0.2	0.76	26.2	26.4	25.4	61
1781036700	26.2	0.6	2.34	25.6	26.2	25.2	476
1780950300	25.6	-1.2	-4.48	26	29	25	1481
1780691100	26.8	3.6	15.52	24.2	34	24.2	6997
1780604700	23.2	-0.6	-2.52	23.2	23.8	22.8	901
1780518300	23.8	0.4	1.71	23	24	23	1724
1780431900	23.4	0.6	2.63	23.2	23.8	22.6	1177
1780345500	22.8	3.2	16.33	19.7	24.6	19.7	11427
1780086300	19.6	2.3	13.29	17	20.8	17	6399
1779999900	17.3	0.3	1.76	16.8	17.3	16.8	141
1779913500	17	-0.4	-2.30	16.899999	17	16.899999	260
1779827100	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1779740700	17.399999	0.4	2.35	17.399999	17.399999	17.399999	100
1779481500	17	-0.1	-0.58	17	17	17	100
1779395100	17.1	-0.1	-0.58	17.1	17.1	17.1	12
1779308700	17.2	0.1	0.58	17.399999	17.399999	17.2	72
1779222300	17.1	0	0.00	17.1	17.1	17.1	0
1779135900	17.1	0	0.00	17.1	17.1	17.1	0
1778876700	17.1	-0.3	-1.72	17.1	17.1	17.1	5
1778790300	17.399999	0	0.00	17.1	17.399999	17.1	19
1778703900	17.399999	-0.1	-0.57	17.1	17.399999	17.1	2
1778617500	17.5	0	0.00	17.5	17.5	17.5	0
1778531100	17.5	0.3	1.74	17.1	17.7	17.1	8
1778271900	17.2	0	0.00	17.2	17.2	17.2	0
1778185500	17.2	0	0.00	17.2	17.2	17.2	0
1778099100	17.2	-0.8	-4.44	17.2	17.2	17.2	5
1778012700	18	0	0.00	18	18	18	0
1777926300	18	0.5	2.86	18	18	18	10
1777580700	17.5	-0.6	-3.31	17.5	17.5	17.5	30
1777494300	18.1	-0.2	-1.09	18.1	18.1	18.1	1
1777407900	18.3	0.2	1.10	18.3	18.3	18.3	1
1777321500	18.1	-0.5	-2.69	18.1	18.1	18.1	6
1777062300	18.6	0	0.00	18.6	18.6	18.6	0
1776975900	18.6	0.6	3.33	18.6	18.6	18.6	2
1776889500	18	-0.6	-3.23	18.2	18.2	18	170
1776803100	18.6	0	0.00	18.6	18.6	18.6	0
1776716700	18.6	1.7	10.06	18.5	18.8	17.899999	1311
1776457500	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1776371100	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1776284700	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1776198300	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1776111900	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1775852700	16.899999	0	0.00	16.899999	16.899999	16.899999	0