thyssenkrupp AG【TKA】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	-0.235	-2.02150537634	11.625	12.24	11.3	253025	11.67199836	DE
4	0.755	7.09920075223	10.635	12.24	9.768	244178	11.06226953	DE
12	3.098	37.3613121081	8.292	12.24	7.102	356150	9.32165219	DE
26	2.168	23.5090002169	9.222	12.465	7.102	425550	9.88590858	DE
52	2.622	29.9041970803	8.768	13.335	7.102	508439	10.01601297	DE
156	4.54	66.2773722628	6.85	13.335	2.751	765424	7.3307885	DE
260	1.676	17.2534486308	9.714	13.335	2.751	1865843	7.34374065	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	11.365	-0.35	-2.99	11.69	11.75	11.35	133313
1780604700	11.715	-0.01	-0.04	11.7	12.24	11.665	257664
1780518300	11.72	0.03	0.21	11.73	11.845	11.46	152419
1780431900	11.695	0.23	1.96	11.505	11.78	11.335	166564
1780345500	11.47	-0.25	-2.13	11.705	11.835	11.3	221103
1780086300	11.72	0.19	1.60	11.625	11.955	11.57	467377
1779999900	11.535	0.28	2.49	11.215	11.65	11.165	407584
1779913500	11.255	-0.24	-2.09	11.41	11.495	11.15	163886
1779827100	11.495	0.23	2.00	11.265	11.615	11.225	512013
1779740700	11.27	0.42	3.92	11.01	11.45	11.005	323376
1779481500	10.845	0.1	0.88	10.765	10.99	10.685	226409
1779395100	10.75	-0.05	-0.42	10.74	10.88	10.529999	119077
1779308700	10.795	0.33	3.15	10.485	10.89	10.39	200223
1779222300	10.465	-0.07	-0.71	10.5	10.75	10.27	99829
1779135900	10.539999	-0.02	-0.14	10.35	10.73	10.3	162625
1778876700	10.555	-0.14	-1.36	10.61	10.645	10.38	96663
1778790300	10.699999	0.3	2.93	10.52	10.86	10.46	239511
1778703900	10.395	0.41	4.07	9.978	10.545	9.9659999	233078
1778617500	9.988	-0.12	-1.21	10.015	10.395	9.768	284006
1778531100	10.11	-0.69	-6.39	10.6	10.735	10.105	375688
1778271900	10.8	0.1	0.93	10.635	10.825	10.59	174457
1778185500	10.699999	-0.43	-3.82	11.055	11.385	10.645	497940
1778099100	11.125	0.62	5.90	10.535	11.35	10.515	906141
1778012700	10.505	0.68	6.91	9.846	10.625	9.846	555457
1777926300	9.826	-0.37	-3.62	9.602	10.32	9.602	461425
1777580700	10.195	0.67	7.00	9.778	10.24	9.52	705372
1777494300	9.528	0.79	8.99	8.846	9.978	8.846	1034443
1777407900	8.742	-0.26	-2.87	9.076	9.14	8.666	143151
1777321500	9	0.08	0.85	8.75	9.07	8.75	148212
1777062300	8.924	0.07	0.84	8.8699999	8.9499999	8.702	135349
1776975900	8.85	0.05	0.55	8.734	9.058	8.64	166177
1776889500	8.802	-0.1	-1.10	8.948	9.108	8.692	203746
1776803100	8.9	-0.21	-2.35	9.112	9.218	8.8119999	284491
1776716700	9.114	-0.04	-0.39	9.05	9.164	8.844	208179
1776457500	9.15	0.45	5.15	8.77	9.46	8.692	628155
1776371100	8.702	-0.11	-1.20	8.816	8.988	8.66	348148
1776284700	8.808	0.04	0.46	8.75	8.89	8.64	379861
1776198300	8.768	0.27	3.18	8.5	8.8	8.5	440699
1776111900	8.4979999	-0	-0.05	8.35	8.5	8.214	212646
1775852700	8.502	0.21	2.58	8.332	8.626	8.234	282759
1775766300	8.288	-0.11	-1.33	8.4019999	8.4499999	8.194	232752
1775679900	8.4	0.52	6.60	8.49	8.654	8.332	497416
1775593500	7.88	0.06	0.72	7.8	7.934	7.704	147573
1775161500	7.824	-0.16	-2.05	7.798	7.876	7.632	304878
1775075100	7.988	0.46	6.08	7.642	8.084	7.59	444880
1774988700	7.53	0.43	6.03	7.158	7.636	7.122	495375
1774902300	7.102	-0.41	-5.41	7.402	7.508	7.102	509207
1774646700	7.508	-0.49	-6.15	8.002	8.038	7.44	352715
1774560300	8	-0.26	-3.15	8.162	8.188	7.792	218252
1774473900	8.26	0.11	1.35	8.172	8.3699999	8.11	273840
1774387500	8.15	0.15	1.90	7.9	8.16	7.802	278973
1774301100	7.998	0.33	4.28	7.61	8.176	7.224	651955
1774041900	7.67	-0.39	-4.89	8.032	8.208	7.552	308902
1773955500	8.064	-0.12	-1.44	8.218	8.2579999	7.792	409945
1773869100	8.182	0.1	1.24	8.114	8.472	8.114	448728
1773782700	8.082	0.29	3.75	7.75	8.266	7.72	904285
1773696300	7.79	-0.05	-0.64	7.89	7.914	7.642	439671
1773437100	7.84	-0.45	-5.45	8.292	8.326	7.734	755277
1773350700	8.292	-0.69	-7.64	8.97	8.974	8.06	648191
1773264300	8.978	-0.18	-1.97	9.188	9.1999999	8.9019999	324437
1773177900	9.158	0.19	2.14	8.97	9.288	8.97	346051
1773091500	8.9659999	-0.23	-2.54	9	9.05	8.48	571722
1772832300	9.1999999	-0.39	-4.05	9.602	9.778	9.1199999	288676