Eckert & Ziegler SE【EUZ】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
1780604700	15.62	0.28	1.83	15.49	15.76	15.3	22822
1780518300	15.34	-0.27	-1.73	15.55	15.6	15.08	24563
1780431900	15.61	-0.73	-4.47	16.12	16.39	15.41	36210
1780345500	16.34	-0.23	-1.39	16.53	16.67	16.02	21261
1780086300	16.57	0.37	2.28	16.39	16.86	16.309999	80939
1779999900	16.2	0.36	2.27	15.5	16.3	15.42	66779
1779913500	15.84	0.47	3.06	15.41	15.84	15.4	29669
1779827100	15.37	-0.13	-0.84	15.55	15.55	15.13	9793
1779740700	15.5	0.6	4.03	15.29	15.52	15.05	16435
1779481500	14.9	-0.35	-2.30	15.45	15.47	14.82	18637
1779395100	15.25	0.01	0.07	14.9	15.44	14.9	11773
1779308700	15.24	0.61	4.17	14.84	15.24	14.65	11891
1779222300	14.63	-0.01	-0.07	14.57	14.88	14.57	17798
1779135900	14.64	0.23	1.60	14.44	14.64	14.07	28677
1778876700	14.41	-0.64	-4.25	14.5	14.74	14.3	26938
1778790300	15.05	0.18	1.21	14.97	15.05	14.7	12467
1778703900	14.87	-0.3	-1.98	14.94	15.28	14.57	32187
1778617500	15.17	-0.31	-2.00	15.51	15.69	14.5	22901
1778531100	15.48	-0.03	-0.19	15.25	15.48	15.23	15119
1778271900	15.51	-0.29	-1.84	15.79	15.79	15.13	20989
1778185500	15.8	0.37	2.40	15.49	15.85	15.45	17101
1778099100	15.43	0.03	0.19	15.33	15.79	15.3	14372
1778012700	15.4	0.27	1.78	14.84	15.4	14.84	13407
1777926300	15.13	0	0.00	15.29	15.4	14.84	15457
1777580700	15.13	0.09	0.60	14.99	15.44	14.76	14540
1777494300	15.04	0	0.00	15.26	15.29	14.8	16325
1777407900	15.04	-0.06	-0.40	15.1	15.25	14.81	12186
1777321500	15.1	0.36	2.44	14.7	15.27	14.55	12620
1777062300	14.74	-0.26	-1.73	15.09	15.09	14.37	18227
1776975900	15	-0.37	-2.41	15	15.14	14.72	21149
1776889500	15.37	0.26	1.72	15.12	15.37	14.85	18020
1776803100	15.11	-0.51	-3.27	15.48	15.48	15.1	18838
1776716700	15.62	-0.05	-0.32	15.49	15.62	15.08	19854
1776457500	15.67	0.06	0.38	15.33	15.8	15.33	20259
1776371100	15.61	-0.06	-0.38	15.84	15.84	15.33	15513
1776284700	15.67	-0.03	-0.19	15.61	15.94	15.56	23197
1776198300	15.7	0.72	4.81	14.98	16.03	14.98	64975
1776111900	14.98	0.2	1.35	14.33	14.99	14.31	15664
1775852700	14.78	0.39	2.71	14.57	14.94	14.37	16394
1775766300	14.39	-0.26	-1.77	14.46	14.46	14.27	7856
1775679900	14.65	0.47	3.31	15.04	15.08	14.53	16688
1775593500	14.18	-0.31	-2.14	14.46	14.83	14.17	10678
1775161500	14.49	-0.73	-4.80	14.96	14.96	14.35	12275
1775075100	15.22	0.31	2.08	14.7	15.22	14.7	18546
1774988700	14.91	0.67	4.71	14.68	15	14.41	13636
1774902300	14.24	-0.24	-1.66	14.41	14.69	14.07	15133
1774646700	14.48	-0.5	-3.34	15.14	15.24	14.29	37665
1774560300	14.98	0.7	4.90	14.2	15.13	14.01	44704
1774473900	14.28	-0.21	-1.45	14.45	14.67	14.11	29347
1774387500	14.49	-0.27	-1.83	14.75	14.75	13.78	22740
1774301100	14.76	0.88	6.34	13.75	14.88	13.33	47475
1774041900	13.88	-0.49	-3.41	14.21	14.35	13.75	24168
1773955500	14.37	0.06	0.42	14.54	14.54	13.81	37620
1773869100	14.31	-0.06	-0.42	14.76	14.99	14.31	19161
1773782700	14.37	-0.22	-1.51	14.55	14.69	14.12	27390
1773696300	14.59	-0.12	-0.82	14.84	14.93	14.5	24868
1773437100	14.71	0	0.00	14.71	14.96	14.63	8527
1773350700	14.71	-0.37	-2.45	14.88	14.89	14.68	6507
1773264300	15.08	-0.25	-1.63	15.25	15.25	14.86	10442
1773177900	15.33	0.34	2.27	14.98	15.46	14.98	16510
1773091500	14.99	0.1	0.67	14.63	15.17	14.5	22857
1772832300	14.89	0.16	1.09	14.92	15.38	14.89	11900
1772745900	14.73	-0.36	-2.39	15.27	15.3	14.73	3781