Telekom Austria Ag【TA1】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	-0.05	-0.512295081967	9.76	9.97	9.6999999	1978	9.89103246	DE
4	-0.15	-1.52129817444	9.86	10.3	9.6999999	3585	9.92107043	DE
12	0.46	4.97297297297	9.25	10.3	8.69	3156	9.65891585	DE
26	1.08	12.5144843569	8.63	10.3	8.51	3730	9.41296305	DE
52	0.14	1.46290491118	9.57	10.3	8.51	3589	9.36389691	DE
156	2.89	42.3753665689	6.82	10.3	6.4	3620	8.53931769	DE
260	2.25	30.1608579088	7.46	10.3	5.61	2903	8.0876703	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	9.6999999	-0.2	-2.02	9.86	9.86	9.6999999	1748
1780604700	9.9	-0.03	-0.30	9.81	9.9	9.76	4244
1780518300	9.93	0.12	1.22	9.82	9.97	9.81	3148
1780431900	9.81	-0.14	-1.41	9.9499999	9.9499999	9.81	748
1780345500	9.9499999	0.15	1.53	9.82	9.9499999	9.72	394
1780086300	9.8	0.07	0.72	9.76	9.92	9.76	1355
1779999900	9.73	-0.11	-1.12	9.76	9.81	9.73	1617
1779913500	9.84	0.06	0.61	9.89	9.89	9.8	5224
1779827100	9.7799999	-0.17	-1.71	9.97	9.97	9.7799999	2947
1779740700	9.9499999	0.2	2.05	9.89	9.9499999	9.83	775
1779481500	9.75	-0.16	-1.61	9.84	9.9	9.75	6032
1779395100	9.91	0.01	0.10	9.86	10.06	9.84	18647
1779308700	9.9	-0.06	-0.60	10	10.06	9.88	940
1779222300	9.96	-0.04	-0.40	10.08	10.1	9.92	3315
1779135900	10	0.02	0.20	10.02	10.06	9.81	3122
1778876700	9.98	-0.26	-2.54	10.279999	10.279999	9.98	3955
1778790300	10.24	0.22	2.20	10.06	10.3	10.02	4707
1778703900	10.02	0.1	1.01	10	10.02	9.91	1905
1778617500	9.92	-0.14	-1.39	9.92	9.9499999	9.8	875
1778531100	10.06	0.15	1.51	9.88	10.06	9.84	3130
1778271900	9.91	0.1	1.02	9.86	9.91	9.8	4620
1778185500	9.81	-0.01	-0.10	9.8	9.97	9.7899999	3865
1778099100	9.82	0.02	0.20	9.88	9.94	9.6	14754
1778012700	9.8	0.14	1.45	9.6999999	9.8699999	9.6999999	3512
1777926300	9.66	-0.05	-0.51	9.71	9.85	9.6	563
1777580700	9.71	0.27	2.86	9.43	9.75	9.39	3739
1777494300	9.44	-0.12	-1.26	9.69	9.69	9.43	2204
1777407900	9.56	-0.12	-1.24	9.66	9.66	9.5	1879
1777321500	9.68	-0.07	-0.72	9.76	9.76	9.59	1299
1777062300	9.75	0.1	1.04	9.6999999	9.75	9.59	265
1776975900	9.65	-0.11	-1.13	9.55	9.81	9.55	2791
1776889500	9.76	0.33	3.50	9.42	9.8699999	9.33	6021
1776803100	9.43	-0.1	-1.05	9.5299999	9.5299999	9.2799999	4360
1776716700	9.5299999	-0.01	-0.10	9.43	9.5299999	9.43	1612
1776457500	9.5399999	0.05	0.53	9.4	9.5399999	9.4	2641
1776371100	9.49	0.01	0.11	9.52	9.6199999	9.43	2419
1776284700	9.48	-0.07	-0.73	9.56	9.59	9.41	1654
1776198300	9.55	-0.05	-0.52	9.67	9.67	9.4	4525
1776111900	9.6	0.04	0.42	9.42	9.6	9.42	2255
1775852700	9.56	0.08	0.84	9.46	9.59	9.2899999	3400
1775766300	9.48	0.06	0.64	9.4	9.48	9.36	3227
1775679900	9.42	0.02	0.21	9.76	9.82	9.21	5778
1775593500	9.4	0.17	1.84	9.1999999	9.4	9.17	3662
1775161500	9.23	-0.02	-0.22	9.0399999	9.31	9.0399999	2233
1775075100	9.25	0.05	0.54	9.21	9.2799999	9.1199999	2098
1774988700	9.1999999	0.13	1.43	9.14	9.1999999	9.14	1473
1774902300	9.07	0	0.00	9.1	9.1199999	9	1461
1774646700	9.07	-0.06	-0.66	9.17	9.17	8.99	8042
1774560300	9.13	0.06	0.66	9.01	9.15	9.01	676
1774473900	9.07	-0.25	-2.68	9.27	9.27	9.07	285
1774387500	9.32	0.23	2.53	8.94	9.32	8.94	365
1774301100	9.09	0.14	1.56	8.85	9.16	8.69	3227
1774041900	8.9499999	-0.17	-1.86	9.0399999	9.08	8.9499999	1293
1773955500	9.1199999	-0.12	-1.30	9.25	9.25	9.05	2862
1773869100	9.24	0.07	0.76	9.32	9.43	9.1999999	3191
1773782700	9.17	-0.13	-1.40	9.09	9.2799999	9.09	2012
1773696300	9.3	0.05	0.54	9.2899999	9.34	9.1	1313
1773437100	9.25	-0.05	-0.54	9.25	9.3	9.25	1210
1773350700	9.3	-0.02	-0.21	9.21	9.3	9.11	1415
1773264300	9.32	0.02	0.22	9.34	9.34	9.21	1509
1773177900	9.3	-0.11	-1.17	9.3699999	9.44	9.23	2094
1773091500	9.41	-0.11	-1.16	9.2799999	9.4499999	9.17	2673
1772832300	9.52	0.18	1.93	9.35	9.5399999	9.25	404