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	30.7	9.06674542233	338.6	374.2	338.1	10424	359.4597805	DE
4	70.3	23.5117056856	299	374.2	290.1	8558	331.96067277	DE
12	31.3	9.26035502959	338	374.2	266.3	10948	311.49866265	DE
26	15	4.23370025402	354.3	404.5	266.3	8881	332.51210471	DE
52	-8.1	-2.14626391097	377.4	404.5	266.3	7204	348.46389628	DE
156	131.5	55.2985702271	237.8	404.5	158.19999	14905	248.07909325	DE
260	158.7	75.3561253561	210.6	404.5	149.2	80915	202.00631994	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
1782937500	369.9	4.8	1.31	363.1	374.2	363.1	8111
1782851100	365.1	3.6	1.00	360.9	367.2	358.1	4528
1782764700	361.5	2.7	0.75	357.5	361.5	353.5	5267
1782505500	358.8	-3.3	-0.91	360.1	362.2	351.3	7894
1782419100	362.1	5.6	1.57	357.9	367	354	12648
1782332700	356.5	17.9	5.29	338.6	359.4	338.1	21782
1782246300	338.6	1.2	0.36	335.39999	344	333.5	6591
1782159900	337.39999	3.9	1.17	333.8	338.7	332	5722
1781900700	333.5	-9.2	-2.68	341.1	342.89999	332.89999	6834
1781814300	342.7	13.4	4.07	331	342.89999	328.7	12725
1781727900	329.3	6.1	1.89	324.7	332.5	322.7	5938
1781641500	323.2	-1.8	-0.55	327	333	321.5	12005
1781555100	325	11.9	3.80	321	335	320.6	17781
1781295900	313.1	2.1	0.68	314.89999	321.89999	309.2	13630
1781209500	311	11.1	3.70	299.89999	314.8	296	6674
1781123100	299.89999	-5.6	-1.83	302.5	305.3	295.7	3930
1781036700	305.5	5.1	1.70	301	308	296.5	4510
1780950300	300.39999	0	0.00	295.2	303.39999	290.1	5956
1780691100	300.39999	-0.8	-0.27	297.8	304.5	297.8	4911
1780604700	301.2	7.2	2.45	293.89999	301.3	293.1	3347
1780518300	294	-5.2	-1.74	299	299.39999	290.89999	8491
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