MTU Aero Engines AG【MTX】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
1780431900	299.2	-4.3	-1.42	305.2	309.89999	299.1	7846
1780345500	303.5	-9.6	-3.07	312.5	314.39999	301.2	7252
1780086300	313.1	-2.1	-0.67	315.7	322.39999	311.6	8867
1779999900	315.2	2.2	0.70	309.8	317	308	12526
1779913500	313	10	3.30	304.3	314.3	303.6	11932
1779827100	303	-11.9	-3.78	311.89999	313.89999	302.1	9135
1779740700	314.89999	20.6	7.00	302	317.8	302	15340
1779481500	294.3	4	1.38	290.7	296.7	285.5	6223
1779395100	290.3	1.8	0.62	288.89999	292.7	284.7	8389
1779308700	288.5	15.1	5.52	273.3	289.8	272.1	10285
1779222300	273.39999	-1.5	-0.55	275.39999	281.1	272.1	14158
1779135900	274.89999	1.9	0.70	271.5	279.3	266.3	17364
1778876700	273	-13.2	-4.61	286	287.5	272.5	15873
1778790300	286.2	-4.3	-1.48	288.89999	291.6	286.2	1882
1778703900	290.5	-1.5	-0.51	293.39999	293.39999	284.1	6884
1778617500	292	-1.7	-0.58	292.5	294.8	289.39999	7748
1778531100	293.7	-11.2	-3.67	300	303.2	292.89999	13304
1778271900	304.89999	-9	-2.87	314	314	301.6	6752
1778185500	313.89999	-2.5	-0.79	317.89999	325.8	312.7	20216
1778099100	316.39999	29.9	10.44	289	320.3	287.7	23774
1778012700	286.5	5.4	1.92	282.5	287.1	281.1	10159
1777926300	281.1	-11.6	-3.96	297	298	280.89999	17511
1777580700	292.7	10.6	3.76	282	294.39999	279.7	19453
1777494300	282.1	-4.5	-1.57	286.7	289.39999	282	7901
1777407900	286.6	-3.8	-1.31	291.5	291.5	284.89999	7217
1777321500	290.39999	-4.6	-1.56	293	293.8	287.5	12783
1777062300	295	-6.7	-2.22	296.5	297.39999	287.1	22976
1776975900	301.7	-1	-0.33	300.1	306	296.39999	13907
1776889500	302.7	-10.2	-3.26	312.89999	314.7	299.3	29322
1776803100	312.89999	-21.1	-6.32	334	334.89999	312	27677
1776716700	334	-12	-3.47	340.5	342	331	9955
1776457500	346	17.1	5.20	330.8	352.9	328	14396
1776371100	328.89999	-5.7	-1.70	336.8	338.8	326.2	4411
1776284700	334.6	-3.4	-1.01	338.89999	338.89999	331.1	4856
1776198300	338	6.7	2.02	335	341.39999	329.5	10009
1776111900	331.3	3.7	1.13	323	340	317.8	9752
1775852700	327.6	-6.9	-2.06	335.39999	335.39999	326.2	6888
1775766300	334.5	0.1	0.03	332.39999	334.5	328	8983
1775679900	334.39999	17.4	5.49	338	339.89999	331.89999	10861
1775593500	317	-1.3	-0.41	319	322	310	8269
1775161500	318.3	-5.6	-1.73	317	318.5	310.5	4838
1775075100	323.89999	5.9	1.86	317.89999	330	315.1	8034
1774988700	318	21.4	7.22	299.3	318	294.6	7183
1774902300	296.6	0.6	0.20	296.1	302	294.1	6449
1774646700	296	-16.3	-5.22	313.89999	313.89999	295.89999	7333
1774560300	312.3	-7.3	-2.28	318.7	318.7	307.2	5404
1774473900	319.6	3.7	1.17	317	321.5	315.1	8109
1774387500	315.89999	1.2	0.38	310.7	316	305.89999	5071
1774301100	314.7	9.3	3.05	301.89999	317.89999	293.1	12374
1774041900	305.39999	-13	-4.08	319.6	320.5	303.1	7257
1773955500	318.39999	-11.7	-3.54	330	330.7	315.3	10086
1773869100	330.1	-5.4	-1.61	336.39999	339	330	4756
1773782700	335.5	-0.8	-0.24	333.89999	337.8	330.6	4259
1773696300	336.3	2.1	0.63	336	337.2	329.5	6586
1773437100	334.2	-5.9	-1.73	342.39999	342.39999	333.1	3843
1773350700	340.1	-10.5	-2.99	347.5	355.2	339	2577
1773264300	350.6	1	0.29	350	352.6	345.1	2370
1773177900	349.6	2.6	0.75	346.1	354	346.1	5954
1773091500	347	-5.4	-1.53	344.8	347	331.89999	11384
1772832300	352.4	4.4	1.26	350	352.8	344.7	4303
1772745900	348	-9.7	-2.71	352	364.8	346	5076
1772659500	357.7	7.7	2.20	348.2	359.9	345.6	8130
1772573100	350	-5.1	-1.44	350	357.1	342	10656