flatexDEGIRO SE【FTK】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	2.24	6.36363636364	35.2	37.94	34.9	19718	36.57181089	DE
4	5.44	17	32	37.94	31.12	18792	34.01739966	DE
12	6.46	20.8521626856	30.98	39.18	28.5	23585	32.72918684	DE
26	2.88	8.33333333333	34.56	43.16	28.5	27023	33.79958668	DE
52	14.18	60.9630266552	23.26	43.16	22.72	25916	31.40340874	DE
156	28.578	322.477995938	8.862	43.16	7.616	70629	13.23866008	DE
260	-72.36	-65.9016393443	109.8	118.8	5.592	279605	14.01288561	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781900700	37.5	-0.14	-0.37	37.76	37.82	37.32	10316
1781814300	37.64	0.06	0.16	37.5	37.94	36.82	6372
1781727900	37.58	0.34	0.91	37.26	37.72	36.94	12457
1781641500	37.24	0.26	0.70	37.26	37.76	36.72	11787
1781555100	36.979999	1.18	3.30	36.88	37.64	36.68	21373
1781295900	35.799999	0.9	2.58	35.2	36.5	34.9	46599
1781209500	34.9	1.72	5.18	33.18	34.9	32.84	17662
1781123100	33.18	-0.46	-1.37	33.24	33.36	32.32	21376
1781036700	33.64	-0.22	-0.65	33.9	34.6	33.2	17207
1780950300	33.86	0.26	0.77	33.68	35.14	33.38	15827
1780691100	33.6	0.6	1.82	32.74	34.44	32.74	31758
1780604700	33	1.12	3.51	31.72	33.22	31.5	16186
1780518300	31.88	-0.4	-1.24	32	32.6	31.3	19751
1780431900	32.28	-0.88	-2.65	33.28	33.82	31.9	18548
1780345500	33.159999	-0.7	-2.07	33.7	33.9	32.74	26796
1780086300	33.86	0.84	2.54	33.159999	34.08	33.119999	16066
1779999900	33.02	-0.26	-0.78	33.18	33.4	32.6	14225
1779913500	33.28	1.06	3.29	32.299999	33.36	32.299999	24825
1779827100	32.22	-0.22	-0.68	32.04	32.64	32.04	7983
1779740700	32.439999	1.12	3.58	31.64	32.52	31.62	12761
1779481500	31.32	-0.68	-2.13	32	32	31.12	16274
1779395100	32	-0.14	-0.44	31.86	32.1	31.58	16795
1779308700	32.14	1.2	3.88	31.04	32.36	30.94	22532
1779222300	30.94	0.86	2.86	29.94	31.54	29.94	26377
1779135900	30.08	-0.06	-0.20	29.92	30.36	29.64	11681
1778876700	30.14	-0.6	-1.95	30.6	30.66	29.98	26915
1778790300	30.74	0.48	1.59	30.28	30.78	30.12	8974
1778703900	30.26	-0.08	-0.26	30.24	30.5	29.88	30796
1778617500	30.34	-0.46	-1.49	30.48	31	30.02	14231
1778531100	30.8	0.48	1.58	30.42	30.98	30.32	12278
1778271900	30.32	-0.54	-1.75	31.04	31.12	30.3	24452
1778185500	30.86	0	0.00	30.58	31.56	30.5	10824
1778099100	30.86	0.1	0.33	31.1	32.04	30.18	44845
1778012700	30.76	0.22	0.72	30.54	31.28	30.38	31542
1777926300	30.54	-0.14	-0.46	30.58	31.02	30.24	17145
1777580700	30.68	-0.78	-2.48	31.34	31.48	30.44	46520
1777494300	31.46	-0.74	-2.30	32.38	32.38	31.2	20527
1777407900	32.2	0.7	2.22	31.5	32.4	31.2	29247
1777321500	31.5	0.74	2.41	30.9	31.6	30.76	42891
1777062300	30.76	-2.52	-7.57	33.5	33.92	30.48	71927
1776975900	33.28	-3.56	-9.66	36.86	36.979999	32.9	90895
1776889500	36.84	-0.68	-1.81	38.5	38.5	36.18	24630
1776803100	37.52	-1.04	-2.70	38.54	38.659999	37.52	9326
1776716700	38.56	0.14	0.36	38.28	38.96	37.74	14271
1776457500	38.42	1.26	3.39	37.08	39.18	36.94	25239
1776371100	37.159999	-0.1	-0.27	37.299999	37.52	37.1	6440
1776284700	37.26	-0.02	-0.05	37.22	37.7	36.96	18278
1776198300	37.28	1.3	3.61	36.38	37.56	36.1	37371
1776111900	35.979999	1.86	5.45	34.06	36	33.119999	34538
1775852700	34.119999	0.22	0.65	34	34.36	33.4	14256
1775766300	33.9	0.76	2.29	33.22	34.06	32.979999	16190
1775679900	33.14	2.52	8.23	31.3	34.4	31.3	29241
1775593500	30.62	0.62	2.07	30	31.18	29.72	10459
1775161500	30	-0.92	-2.98	30.68	30.68	29.74	15448
1775075100	30.92	0.96	3.20	30	31.34	29.72	15456
1774988700	29.96	1	3.45	29.02	30.18	28.9	15804
1774902300	28.96	-0.14	-0.48	29.12	29.66	28.68	41028
1774646700	29.1	-1.9	-6.13	30.98	31.18	28.5	39164
1774560300	31	-1.36	-4.20	32.24	32.299999	30.74	14554
1774473900	32.36	0.36	1.13	32.06	32.88	32.06	14150
1774387500	32	-0.16	-0.50	32.02	32.28	31.62	7434
1774301100	32.159999	0.72	2.29	31	32.84	29.82	46298