Oesterreichische Post AG【O3P】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	0.5	1.5873015873	31.5	32.2	30.9	9087	32.10256856	DE
4	-0.5	-1.53846153846	32.5	32.5	30.85	3516	31.95294126	DE
12	-3.799999	-10.6145226429	35.799999	36.35	30.2	4070	32.77480064	DE
26	0.65	2.07336523126	31.35	36.35	30.2	4392	33.3604158	DE
52	1.55	5.09031198686	30.45	36.35	28.65	4175	31.74983242	DE
156	-0.9	-2.73556231003	32.9	38.64	28	3149	31.12695061	DE
260	-13.7	-29.9781181619	45.7	47.95	25.9	2258	31.48908851	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	32.2	0.4	1.26	31.75	32.2	31.05	38242
1782937500	31.8	0.6	1.92	31.3	31.95	31.3	890
1782851100	31.2	-0.15	-0.48	31.65	31.65	30.9	711
1782764700	31.35	-0.35	-1.10	31.8	31.85	31.3	1612
1782505500	31.7	-0.05	-0.16	31.5	32.15	31.4	3979
1782419100	31.75	0.7	2.25	31.15	31.75	31.15	554
1782332700	31.05	-0.05	-0.16	31.2	31.35	30.85	2262
1782246300	31.1	-0.45	-1.43	31.3	31.4	31.05	2003
1782159900	31.55	-0.15	-0.47	31.7	31.75	31.15	1569
1781900700	31.7	-0.05	-0.16	31.85	31.85	31.35	1785
1781814300	31.75	0.1	0.32	31.65	31.75	31.25	1506
1781727900	31.65	0.1	0.32	31.95	31.95	31.4	1154
1781641500	31.55	0.15	0.48	31.5	31.55	31.35	690
1781555100	31.4	-0.55	-1.72	32.45	32.45	31.3	1917
1781295900	31.95	0.05	0.16	32	32.15	31.55	2831
1781209500	31.9	0.1	0.31	31.8	31.9	31.35	1120
1781123100	31.8	-0.1	-0.31	31.9	32.2	31.7	2355
1781036700	31.9	-0.3	-0.93	32.1	32.1	31.5	1804
1780950300	32.2	0.1	0.31	31.8	32.2	31.75	1738
1780691100	32.1	-0.4	-1.23	32.5	32.5	32.1	1605
1780604700	32.5	0.4	1.25	32.049999	32.5	32.049999	1017
1780518300	32.1	0.15	0.47	31.9	32.299999	31.9	2639
1780431900	31.95	0.1	0.31	31.75	32.25	31.7	1963
1780345500	31.85	-0.05	-0.16	31.95	32.15	31.75	2817
1780086300	31.9	0.1	0.31	31.95	32	31.85	1600
1779999900	31.8	-0.3	-0.93	32.15	32.25	31.75	3821
1779913500	32.1	0	0.00	32.15	32.5	32	2658
1779827100	32.1	0.5	1.58	31.55	32.299999	31.55	1808
1779740700	31.6	-0.05	-0.16	31.95	32.15	31.6	1043
1779481500	31.65	-0.2	-0.63	31.85	31.85	31.4	1132
1779395100	31.85	0.7	2.25	31.3	31.85	31.3	2578
1779308700	31.15	-0.3	-0.95	31.45	31.45	30.8	3259
1779222300	31.45	-0.25	-0.79	31.6	31.65	31.1	3591
1779135900	31.7	0.7	2.26	30.75	31.7	30.75	4107
1778876700	31	-0.25	-0.80	30.95	31.25	30.8	2553
1778790300	31.25	0.45	1.46	30.9	31.25	30.8	842
1778703900	30.8	-0.45	-1.44	31.35	31.35	30.75	3052
1778617500	31.25	0.15	0.48	30.95	31.35	30.8	3082
1778531100	31.1	0.05	0.16	30.9	31.25	30.65	6008
1778271900	31.05	-0.6	-1.90	31.8	31.8	30.2	8419
1778185500	31.65	0.3	0.96	31.4	31.85	30.8	8168
1778099100	31.35	0.1	0.32	31.45	31.5	31.3	4087
1778012700	31.25	-0.5	-1.57	31.85	31.9	31.05	4485
1777926300	31.75	-0.7	-2.16	32.15	32.45	31.55	3613
1777580700	32.45	0.15	0.46	32.049999	32.45	31.65	5503
1777494300	32.299999	-0.75	-2.27	32.9	32.9	31.5	5990
1777407900	33.049999	-0.2	-0.60	33.15	33.299999	32.9	3526
1777321500	33.25	-0.3	-0.89	33.35	33.5	33.1	3412
1777062300	33.549999	-2.15	-6.02	33.85	34.25	33.299999	4740
1776975900	35.7	0.3	0.85	35.15	35.7	34.9	7202
1776889500	35.4	0.4	1.14	35.45	35.45	34.95	5372
1776803100	35	-0.15	-0.43	35.15	35.25	34.799999	10404
1776716700	35.15	-0.1	-0.28	35	35.2	34.549999	4147
1776457500	35.25	0.6	1.73	34.7	35.25	34.5	4068
1776371100	34.65	-0.2	-0.57	34.95	34.95	34.35	1024
1776284700	34.85	0.3	0.87	34.4	34.85	34.35	3539
1776198300	34.549999	-0.1	-0.29	34.65	34.799999	34	7399
1776111900	34.65	-1.35	-3.75	35.299999	35.65	33.75	18535
1775852700	36	0.3	0.84	35.799999	36.35	35.75	6521
1775766300	35.7	0.5	1.42	35.6	36.049999	35.4	11777
1775679900	35.2	0.15	0.43	35.5	35.95	34.85	5434
1775593500	35.049999	0.15	0.43	34.9	35.4	34.799999	8830