Planoptik AG【P4O】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	-2.75	-19.6428571429	14	16.2	11.05	18808	12.94170654	DE
4	1.87	19.9360341151	9.38	16.2	9.1199999	22196	12.3489709	DE
12	6.49	136.344537815	4.76	16.2	4.76	21630	10.00219042	DE
26	7.07	169.138755981	4.18	16.2	4.0999999	11801	9.26616507	DE
52	7.85	230.882352941	3.4	16.2	3.18	7574	8.04898115	DE
156	6.57	140.384615385	4.68	16.2	2.56	4067	6.61669525	DE
260	9.77	660.135135135	1.48	16.2	1.42	4275	4.96111903	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
1780691100	11.15	-1.35	-10.80	12.5	13	11.05	11801
1780604700	12.5	-0.65	-4.94	13.15	13.35	11.25	7498
1780518300	13.15	0.1	0.77	13.2	13.4	12.25	10565
1780431900	13.05	0.5	3.98	12.65	14.05	12.3	8624
1780345500	12.55	-0.8	-5.99	13.25	14.2	12.05	34152
1780086300	13.35	-0.65	-4.64	14	16.2	12.15	33199
1779999900	14	3.55	33.97	10.449999	15.5	10.35	72629
1779913500	10.449999	-0.75	-6.70	11.2	11.7	9.9	20508
1779827100	11.2	-0.05	-0.44	11.3	12.45	10.85	28504
1779740700	11.25	1	9.76	10.3	11.55	9.7799999	12827
1779481500	10.25	0.55	5.67	9.8	10.6	9.64	16329
1779395100	9.6999999	-0.95	-8.92	10.85	10.85	9.42	13723
1779308700	10.65	0.93	9.57	9.94	11.15	9.72	12741
1779222300	9.72	-1.93	-16.57	11.65	12.1	9.6	16932
1779135900	11.65	-1.35	-10.38	12.5	12.65	11.3	8326
1778876700	13	-1.55	-10.65	14.55	14.55	12.2	10933
1778790300	14.55	1.45	11.07	13.35	14.55	13	24068
1778703900	13.1	1.55	13.42	11.75	13.65	11.5	19854
1778617500	11.55	-0.9	-7.23	12.45	12.9	11.25	10790
1778531100	12.45	1.6	14.75	10.85	13.5	10.85	68028
1778271900	10.85	1.85	20.56	9.38	10.95	9.1199999	13683
1778185500	9	0.62	7.40	8	9.7799999	8	8832
1778099100	8.38	-0.72	-7.91	9.34	9.38	8.1199999	13771
1778012700	9.1	0.02	0.22	8.74	9.8	8.74	16186
1777926300	9.08	1.18	14.94	7.92	9.68	7.62	25742
1777580700	7.9	-0.1	-1.25	7.94	8.88	7.5	29799
1777494300	8	-1.16	-12.66	9.26	9.6	7.98	26582
1777407900	9.16	-1.09	-10.63	10.15	10.699999	8.88	7586
1777321500	10.25	-0.2	-1.91	10.3	11.45	10.199999	18429
1777062300	10.449999	1.15	12.37	9.42	10.699999	9.42	7879
1776975900	9.3	-1.45	-13.49	11.05	11.2	9.22	27349
1776889500	10.75	0.6	5.91	10.15	11.65	9.86	22456
1776803100	10.15	-0.75	-6.88	10.95	11.85	9.2799999	36123
1776716700	10.9	0.6	5.83	10.65	11.85	10.35	42740
1776457500	10.3	1.12	12.20	9.3	10.95	9.3	49052
1776371100	9.18	-0.26	-2.75	9.56	10.3	8.82	29489
1776284700	9.44	0.74	8.51	8.84	9.6	8.82	13421
1776198300	8.6999999	1.02	13.28	7.82	9.3	7.72	25437
1776111900	7.68	0.32	4.35	7.06	7.92	7.06	15639
1775852700	7.36	0.04	0.55	7.06	7.4	7.02	2810
1775766300	7.32	0.28	3.98	6.88	7.36	6.88	3158
1775679900	7.04	-0.22	-3.03	7.48	7.5	6.76	8301
1775593500	7.26	0.31	4.46	6.76	7.5	6.72	7930
1775161500	6.95	0.05	0.72	6.85	7.1	6.65	12388
1775075100	6.9	0.35	5.34	6.8	7.15	6.35	11679
1774988700	6.55	-0.15	-2.24	6.7	6.75	6.4	13643
1774902300	6.7	-0.6	-8.22	7.4	7.45	6.3	28047
1774646700	7.3	-1.2	-14.12	8.3	8.4	6.55	25960
1774560300	8.5	-0.4	-4.49	8.5	9.85	6.5	92276
1774473900	8.9	3.25	57.52	6	12	5.6	125296
1774387500	5.65	-0.2	-3.42	5.85	5.9	5.55	19910
1774301100	5.85	0.65	12.50	5.5	6.05	5.2	10414
1774041900	5.2	0.05	0.97	5.15	5.55	5.0999999	8132
1773955500	5.15	-0.2	-3.74	5.3499999	5.3499999	5	638
1773869100	5.3499999	0.1	1.90	5.05	5.3499999	5.05	1905
1773782700	5.25	0.33	6.71	5.25	5.25	5.05	396
1773696300	4.92	0.16	3.36	5	5.2	4.76	542
1773437100	4.76	0.02	0.42	4.76	5	4.76	737
1773350700	4.74	-0.2	-4.05	4.5999999	4.94	4.5999999	913
1773264300	4.94	-0.04	-0.80	4.98	5	4.72	881
1773177900	4.98	0.18	3.75	4.8	4.98	4.62	2523
1773091500	4.8	-0.3	-5.88	5.25	5.25	4.54	1402
1772832300	5.0999999	-0.15	-2.86	5.2	5.3	5.0999999	3970