R Stahl AG【RSL2】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	0.2	1.41843971631	14.1	14.5	13.6	505	13.97670365	DE
4	1.8	14.4	12.5	14.7	12.5	914	13.97120392	DE
12	0.6	4.3795620438	13.7	14.7	12	739	13.35538481	DE
26	-0.4	-2.72108843537	14.7	15.5	12	1124	13.52087178	DE
52	-5.4	-27.4111675127	19.7	19.7	12	872	14.65282712	DE
156	-6.3	-30.5825242718	20.6	26.8	12	715	17.82091501	DE
260	-10.3	-41.8699186992	24.6	26.8	10.4	817	17.70796617	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
1782419100	14.4	0.4	2.86	14	14.4	14	31
1782332700	14	-0.4	-2.78	14	14	14	1
1782246300	14.4	0.8	5.88	14.1	14.4	14.1	682
1782159900	13.6	-0.4	-2.86	14.3	14.3	13.6	860
1781900700	14	-0.6	-4.11	14.1	14.1	14	950
1781814300	14.6	0.4	2.82	14.7	14.7	14	4614
1781727900	14.2	0.4	2.90	14.3	14.3	14	1322
1781641500	13.8	0.3	2.22	13.5	13.8	13.5	532
1781555100	13.5	0	0.00	13.5	13.5	13.4	2857
1781295900	13.5	0	0.00	13.5	13.5	13.5	0
1781209500	13.5	-0.2	-1.46	13.5	13.5	13.5	200
1781123100	13.7	0.2	1.48	13.7	13.7	13.7	104
1781036700	13.5	-0.1	-0.74	13.5	13.5	13.5	50
1780950300	13.6	-0.2	-1.45	13.9	13.9	13.4	761
1780691100	13.8	-0.4	-2.82	14.2	14.2	13.6	1951
1780604700	14.2	0.7	5.19	13.9	14.2	13.9	406
1780518300	13.5	-0.5	-3.57	14.3	14.3	13.4	1321
1780431900	14	1.1	8.53	13.2	14.3	12.8	257
1780345500	12.9	0.2	1.57	12.7	12.9	12.5	452
1780086300	12.7	0.2	1.60	12.5	12.7	12.5	9
1779999900	12.5	-0.2	-1.57	12.6	12.6	12.5	424
1779913500	12.7	0.1	0.79	12.5	12.7	12.5	28
1779827100	12.6	0	0.00	12.3	12.6	12.3	3321
1779740700	12.6	0.1	0.80	12.7	12.7	12.3	113
1779481500	12.5	0.1	0.81	12.3	12.5	12.3	470
1779395100	12.4	0	0.00	12.4	12.4	12.4	0
1779308700	12.4	0	0.00	12.4	12.4	12.1	819
1779222300	12.4	0.3	2.48	12.2	12.4	12.2	485
1779135900	12.1	-0.4	-3.20	12.5	12.5	12.1	1476
1778876700	12.5	0	0.00	12.6	12.6	12.1	174
1778790300	12.5	0.1	0.81	12.9	12.9	12.5	1058
1778703900	12.4	0.1	0.81	12.2	12.5	12.2	1538
1778617500	12.3	-0.5	-3.91	12.7	12.7	12	1141
1778531100	12.8	-0.1	-0.78	12.9	12.9	12.6	1066
1778271900	12.9	0	0.00	12.9	12.9	12.9	30
1778185500	12.9	-0.2	-1.53	13.1	13.1	12.6	891
1778099100	13.1	-0.2	-1.50	13.3	13.3	12.9	345
1778012700	13.3	-0.2	-1.48	13.3	13.6	13.3	1412
1777926300	13.5	0.2	1.50	13.4	13.5	13.1	1183
1777580700	13.3	0	0.00	13.3	13.3	13.1	158
1777494300	13.3	0.2	1.53	13.3	13.3	13.3	13
1777407900	13.1	-0.1	-0.76	13.3	13.3	13.1	32
1777321500	13.2	0.2	1.54	13.3	13.3	12.6	1315
1777062300	13	-0.2	-1.52	13.3	13.3	13	654
1776975900	13.2	0.1	0.76	13.3	13.3	13.2	12
1776889500	13.1	-0.2	-1.50	13.1	13.1	13.1	25
1776803100	13.3	0.1	0.76	13.1	13.3	13.1	202
1776716700	13.2	-0.2	-1.49	13.3	13.3	13.2	221
1776457500	13.4	0	0.00	13.4	13.4	13.4	0
1776371100	13.4	0.2	1.52	13	13.4	13	243
1776284700	13.2	-0.1	-0.75	13.2	13.2	13.2	180
1776198300	13.3	-0.3	-2.21	13.2	13.3	13.2	344
1776111900	13.6	0.1	0.74	13.1	13.6	13.1	170
1775852700	13.5	0.3	2.27	13.2	13.5	13.2	21
1775766300	13.2	-0.4	-2.94	13.2	13.2	13.2	2
1775679900	13.6	-0.3	-2.16	13.9	14.2	13.2	1983
1775593500	13.9	0	0.00	13.7	13.9	13.3	981
1775161500	13.9	0.1	0.72	13.9	13.9	13.9	6
1775075100	13.8	0.5	3.76	13.8	13.8	13.8	36
1774988700	13.3	0	0.00	13	13.5	13	486
1774902300	13.3	0	0.00	13.5	13.5	13.1	202
1774646700	13.3	-0.2	-1.48	13.3	13.3	13.3	85
1774560300	13.5	0.2	1.50	13.4	13.5	13.4	801