Comet Holding AG【EZP1】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	-4.4	-1.10330992979	398.8	410.4	388.6	40	396.99	DE
4	34.2	9.49472515269	360.2	410.4	356.6	90	380.17931034	DE
12	124.00001	45.8579935598	270.39999	410.4	260.6	50	350.71484585	DE
26	156.2	65.5751469353	238.2	410.4	217.2	57	310.91680284	DE
52	152	62.7062706271	242.4	410.4	178.9	53	270.69329066	DE
156	164.4	71.4782608696	230	410.4	178.9	53	268.70821717	DE
260	164.4	71.4782608696	230	410.4	178.9	53	268.70821717	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
1780518300	403.2	2.8	0.70	403.2	403.2	403.2	4
1780431900	400.4	7.2	1.83	395.4	400.4	393.2	22
1780345500	393.2	-17.2	-4.19	408.4	408.4	390.4	50
1780086300	410.4	13.8	3.48	410.4	410.4	410.4	10
1779999900	396.6	-5.6	-1.39	398.8	402.4	396.6	114
1779913500	402.2	15	3.87	389.8	408.2	389.8	228
1779827100	387.2	-6.2	-1.58	381.2	389	381.2	31
1779740700	393.4	5.6	1.44	390.8	393.4	390.6	10
1779481500	387.8	6.2	1.62	390	391	387.8	51
1779395100	381.6	2.2	0.58	381.6	381.6	381.6	1
1779308700	379.4	18	4.98	372	379.6	372	20
1779222300	361.4	-12	-3.21	366.4	370.4	357.6	348
1779135900	373.4	0	0.00	371.6	382.2	369	35
1778876700	373.4	-4.6	-1.22	377	378.6	371.8	272
1778790300	378	1	0.27	377	378	374.2	141
1778703900	377	20.4	5.72	369.8	377	369.6	27
1778617500	356.6	-17.4	-4.65	366.6	366.6	356.6	33
1778531100	374	-10.8	-2.81	383.2	383.2	370.8	19
1778271900	384.8	24.8	6.89	357.4	386.4	357.4	343
1778185500	360	8.6	2.45	360.2	360.2	360	39
1778099100	351.4	5.8	1.68	351.4	351.4	351.4	15
1778012700	345.6	0.8	0.23	345.6	345.6	345.6	1
1777926300	344.8	10	2.99	336.2	344.8	336.2	31
1777580700	334.8	8.2	2.51	328.2	334.8	328.2	21
1777494300	326.6	1.4	0.43	326.6	326.6	326.6	1
1777407900	325.2	-5.6	-1.69	328.8	329.8	325.2	45
1777321500	330.8	-0.4	-0.12	330.8	335	330	99
1777062300	331.2	-4.8	-1.43	333.2	333.2	331.2	5
1776975900	336	6	1.82	326.8	337.2	326.8	78
1776889500	330	-8	-2.37	330	330	330	2
1776803100	338	1.6	0.48	339	339	336.2	22
1776716700	336.39999	-6.8	-1.98	334.39999	336.39999	334.39999	4
1776457500	343.2	10	3.00	331.39999	343.2	331.39999	5
1776371100	333.2	-0.4	-0.12	333.8	334.2	333.2	8
1776284700	333.6	5.4	1.65	334.2	335	333.6	32
1776198300	328.2	22.2	7.25	307	340.39999	307	58
1776111900	306	10.4	3.52	298.8	306	298.8	10
1775852700	295.6	-1	-0.34	295.6	295.6	295.6	1
1775766300	296.6	9.2	3.20	293.6	296.6	293.6	34
1775679900	287.39999	5.8	2.06	287.39999	287.39999	287.39999	7
1775593500	281.6	15.4	5.79	275.2	285	275.2	20
1775161500	266.2	-10.4	-3.76	266.2	266.2	266.2	17
1775075100	276.6	7.6	2.83	273.6	276.6	273.6	3
1774988700	269	8.4	3.22	262.6	269	262	103
1774902300	260.6	-8.8	-3.27	265	266	260.6	29
1774646700	269.39999	-16.4	-5.74	288.2	288.2	269.39999	13
1774560300	285.8	11	4.00	273.39999	287.8	273.39999	101
1774473900	274.8	8.2	3.08	279.2	279.2	274.8	20
1774387500	266.6	3.8	1.45	275	275	265.6	92
1774301100	262.8	-15	-5.40	262.8	262.8	262.8	3
1774041900	277.8	-1.2	-0.43	277.8	277.8	277.8	1
1773955500	279	-8.6	-2.99	276.6	279	276.6	8
1773869100	287.6	0.6	0.21	290.6	292.2	287.6	25
1773782700	287	13	4.74	285	290	279.39999	120
1773696300	274	-1.4	-0.51	274	274	274	1
1773437100	275.39999	-0.2	-0.07	275.39999	275.39999	275.39999	2
1773350700	275.6	0.2	0.07	270.39999	276.8	270.39999	21
1773264300	275.39999	8.2	3.07	270.2	275.39999	270.2	28
1773177900	267.2	14.4	5.70	263.6	268.39999	263.6	35
1773091500	252.8	-10.2	-3.88	256.2	256.2	247.6	80
1772832300	263	-53.8	-16.98	288.39999	288.39999	260	166
1772745900	316.8	1.4	0.44	316.8	316.8	316.8	11
1772659500	315.39999	7.8	2.54	307.6	315.39999	307.6	3