Flughafen Wien AG【FLW1】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	-1	-1.94552529183	51.4	51.8	50.4	199	51.09828802	DE
4	1	2.02429149798	49.4	51.8	48.9	118	50.63785714	DE
12	-0.4	-0.787401574803	50.8	52.4	48.1	325	49.58201305	DE
26	-5.6	-10	56	56	48.1	222	50.60487588	DE
52	-2.8	-5.26315789474	53.2	56	48.1	166	51.52427821	DE
156	3.95	8.50376749193	46.45	56.4	45.6	157	51.44204596	DE
260	3.95	8.50376749193	46.45	56.4	45.6	157	51.44204596	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	50.6	-0.8	-1.56	51.4	51.4	50.6	314
1783542300	51.4	0.4	0.78	51.6	51.6	50.6	506
1783455900	51	-0.4	-0.78	51.4	51.4	50.8	119
1783369500	51.4	0.2	0.39	51.8	51.8	50.6	50
1783110300	51.2	0.6	1.19	51.4	51.4	51.2	4
1783023900	50.6	0.2	0.40	51.2	51.2	50.6	5
1782937500	50.4	-0.6	-1.18	50.8	50.8	50.4	123
1782851100	51	0.2	0.39	51.2	51.4	51	36
1782764700	50.8	-0.6	-1.17	51.2	51.2	50.8	151
1782505500	51.4	0	0.00	51.4	51.4	51.4	0
1782419100	51.4	0.4	0.78	51.2	51.6	51	129
1782332700	51	1	2.00	50	51	50	77
1782246300	50	-0.2	-0.40	50.2	50.2	50	5
1782159900	50.2	0	0.00	50	50.2	50	88
1781900700	50.2	-0.4	-0.79	50.8	50.8	49.7	18
1781814300	50.6	1.2	2.43	49.6	50.8	49.6	26
1781727900	49.4	-0.1	-0.20	49.3	49.9	49.3	9
1781641500	49.5	0.3	0.61	49.7	49.7	49.5	14
1781555100	49.2	-0.8	-1.60	50	50.2	48.9	191
1781295900	50	1.7	3.52	49.4	50	49.4	375
1781209500	48.3	-0.1	-0.21	48.7	49	48.1	1780
1781123100	48.4	-0.8	-1.63	48.8	49.4	48.4	2340
1781036700	49.2	-1.2	-2.38	50	50	48.8	848
1780950300	50.4	-0.4	-0.79	50.2	51.2	50.2	485
1780691100	50.8	0.6	1.20	50.8	50.8	50.8	2
1780604700	50.2	0.8	1.62	49.4	50.2	49.4	202
1780518300	49.4	-0.4	-0.80	49.9	49.9	49.3	170
1780431900	49.8	0.2	0.40	49.4	49.9	49.1	81
1780345500	49.6	0.1	0.20	49.1	49.8	49	161
1780086300	49.5	0.5	1.02	49.2	49.5	49	85
1779999900	49	0	0.00	49	49.2	49	216
1779913500	49	-0.4	-0.81	49.4	49.8	48.7	490
1779827100	49.4	0.6	1.23	49.7	49.8	49.1	102
1779740700	48.8	-0.1	-0.20	48.9	50	48.8	342
1779481500	48.9	-0.1	-0.20	49.4	49.4	48.7	75
1779395100	49	0.1	0.20	49.4	49.4	48.9	56
1779308700	48.9	-0.5	-1.01	49.2	49.2	48.8	76
1779222300	49.4	0.4	0.82	49.1	49.4	49	13
1779135900	49	0	0.00	49	49.2	48.8	144
1778876700	49	-0.7	-1.41	49.1	49.1	48.5	111
1778790300	49.7	1	2.05	49.4	49.7	49.4	237
1778703900	48.7	-1.2	-2.40	49.9	50	48.7	1110
1778617500	49.9	0.7	1.42	49.3	50	49.3	143
1778531100	49.2	-0.8	-1.60	50.2	50.2	49	558
1778271900	50	0	0.00	50	50	49.9	14
1778185500	50	0.1	0.20	50	50.4	49.7	201
1778099100	49.9	0.2	0.40	50	50	49.3	241
1778012700	49.7	0.6	1.22	49.1	49.7	48.8	183
1777926300	49.1	-1.5	-2.96	50.2	50.8	48.8	2230
1777580700	50.6	0	0.00	50	50.6	49.8	1075
1777494300	50.6	0.7	1.40	50	50.6	49.7	439
1777407900	49.9	-1.1	-2.16	50.8	50.8	49.8	202
1777321500	51	1.2	2.41	50	51	50	529
1777062300	49.8	-1.2	-2.35	50.6	50.8	49.6	415
1776975900	51	0.4	0.79	51	51.2	51	185
1776889500	50.6	-0.4	-0.78	51	51	50.4	114
1776803100	51	0	0.00	51	52	51	8
1776716700	51	-1.4	-2.67	51.8	51.8	51	5
1776457500	52.4	1.4	2.75	50.8	52.4	50.8	939
1776371100	51	-0.4	-0.78	50.4	51.4	50.4	362
1776284700	51.4	-0.4	-0.77	51.4	51.4	51.4	5
1776198300	51.8	0.6	1.17	50.8	51.8	50.8	186
1776111900	51.2	-0.8	-1.54	52	52	51.2	4
1775852700	52	1	1.96	50.8	52	50.8	105