Porsche Automobil Holding SE【PAH3】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	-0.04	-0.147221199853	27.17	28.93	27.08	78081	28.03011826	DE
4	-3.4	-11.1365869636	30.53	31.88	26.93	110578	29.05007549	DE
12	-5.72	-17.4124809741	32.85	33.9	26.93	69112	30.23469948	DE
26	-11.41	-29.6056045667	38.54	39.31	26.93	60539	32.12515764	DE
52	-6.779999	-19.9940996754	33.909999	41.49	26.93	58885	34.1307425	DE
156	-25.41	-48.3631518843	52.54	54.94	26.93	94058	43.39703913	DE
260	-61.83	-69.503147482	88.96	97.66	26.93	361042	64.67422231	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
1783542300	27.47	-0.92	-3.24	28.21	28.37	27.21	92069
1783455900	28.39	-0.11	-0.39	28.31	28.93	28.2	57016
1783369500	28.5	0.08	0.28	28.58	28.71	28.31	76049
1783110300	28.42	0.68	2.45	27.74	28.5	27.73	63624
1783023900	27.74	0.43	1.57	27.17	27.99	27.09	101646
1782937500	27.31	0.31	1.15	26.99	27.33	26.93	100283
1782851100	27	-0.35	-1.28	27.37	27.49	26.95	199822
1782764700	27.35	-0.78	-2.77	27.88	28	27.08	144998
1782505500	28.13	-1.77	-5.92	28.38	28.63	27.66	279219
1782419100	29.9	0.05	0.17	29.89	30.31	29.59	177366
1782332700	29.85	-0.28	-0.93	30.11	30.12	29.36	121678
1782246300	30.13	-0.16	-0.53	30.06	30.18	29.69	81520
1782159900	30.29	-0.39	-1.27	30.67	30.89	29.56	124645
1781900700	30.68	0.46	1.52	30.19	30.75	30.01	107930
1781814300	30.22	-0.35	-1.14	30.58	30.67	29.95	98725
1781727900	30.57	-0.33	-1.07	30.99	30.99	30.3	79138
1781641500	30.9	-0.27	-0.87	31.38	31.38	30.88	61334
1781555100	31.17	0.17	0.55	31.3	31.88	31.09	87567
1781295900	31	0.24	0.78	30.87	31.29	30.65	66463
1781209500	30.76	0.34	1.12	30.53	30.95	30.21	90466
1781123100	30.42	-0.6	-1.93	30.94	31.12	30.34	101583
1781036700	31.02	0.19	0.62	30.91	31.49	30.81	40194
1780950300	30.83	0.06	0.19	30.65	31.08	30.3	66978
1780691100	30.77	-0.1	-0.32	30.81	31.07	30.52	80783
1780604700	30.87	-0.34	-1.09	31.2	31.35	30.66	74946
1780518300	31.21	-0.64	-2.01	31.87	31.97	31.08	81056
1780431900	31.85	-0.31	-0.96	32.14	32.54	31.69	55196
1780345500	32.159999	-0.35	-1.08	33.03	33.03	31.94	57005
1780086300	32.509999	-0.14	-0.43	32.77	33.11	32.509999	30060
1779999900	32.65	-0.63	-1.89	32.84	33.1	32.549999	31187
1779913500	33.28	0.88	2.72	32.439999	33.42	32.43	64374
1779827100	32.4	0.05	0.15	32.34	32.72	32.18	25552
1779740700	32.35	0.13	0.40	32.509999	32.86	32.31	32955
1779481500	32.22	0	0.00	32.24	32.49	31.99	34133
1779395100	32.22	0.7	2.22	31.5	32.25	31.47	32022
1779308700	31.52	0.06	0.19	31.32	32.009999	31.27	37169
1779222300	31.46	-0.24	-0.76	31.59	31.89	31.31	53771
1779135900	31.7	-0.1	-0.31	31.79	31.93	31.26	44189
1778876700	31.8	-0.18	-0.56	31.89	32.25	31.71	30886
1778790300	31.98	-0.18	-0.56	31.91	32.869999	31.91	29756
1778703900	32.159999	0.25	0.78	32.21	32.53	31.25	64820
1778617500	31.91	-0.14	-0.44	31.9	32.38	31.81	42970
1778531100	32.049999	0.11	0.34	31.88	32.32	31.57	40156
1778271900	31.94	0.61	1.95	31.11	32	31.11	24198
1778185500	31.33	-0.3	-0.95	31.79	32.189999	31.33	28600
1778099100	31.63	0.84	2.73	31.08	32.54	30.81	60251
1778012700	30.79	0.19	0.62	30.72	30.95	30.58	46390
1777926300	30.6	-0.52	-1.67	30.69	30.94	30.28	83852
1777580700	31.12	-0.28	-0.89	30.92	31.19	30.27	67065
1777494300	31.4	0.06	0.19	31.42	31.48	30.66	48638
1777407900	31.34	-0.15	-0.48	31.53	31.55	31.13	52401
1777321500	31.49	0	0.00	31.29	31.56	31.2	45065
1777062300	31.49	-0.47	-1.47	32.02	32.189999	31.26	58828
1776975900	31.96	-0.43	-1.33	32.2	32.4	31.76	39872
1776889500	32.39	-0.27	-0.83	32.92	33.189999	32.28	27741
1776803100	32.659999	-0.35	-1.06	33.11	33.38	32.61	29149
1776716700	33.009999	-0.59	-1.76	33.299999	33.299999	32.84	27548
1776457500	33.6	0.76	2.31	32.71	33.9	32.71	37374
1776371100	32.84	0.2	0.61	32.85	33.04	32.509999	37362
1776284700	32.64	0.14	0.43	32.61	32.99	32.409999	27334
1776198300	32.5	0.15	0.46	32.4	32.759999	32.02	57844
1776111900	32.35	0.2	0.62	32.1	32.35	31.64	42710
1775852700	32.15	-0.2	-0.62	32.25	32.52	32.03	31244
1775766300	32.35	-0.28	-0.86	32.229999	32.479999	31.94	31657