Talanx AG【TLX】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1782419100	107.8	1.1	1.03	106.9	108.7	106.8	11268
1782332700	106.7	0.3	0.28	106.5	107.5	105.1	4096
1782246300	106.4	0.6	0.57	104.8	107	103.7	4852
1782159900	105.8	0.3	0.28	105.7	106.2	105	6053
1781900700	105.5	0.2	0.19	104.8	105.9	104.8	2518
1781814300	105.3	-1.7	-1.59	106.3	107.5	104.5	5578
1781727900	107	3.1	2.98	103.6	107	103.5	5506
1781641500	103.9	1.6	1.56	103	104.3	102.6	4698
1781555100	102.3	0.5	0.49	102.2	103.2	101.5	7876
1781295900	101.8	-0.4	-0.39	102.6	103.1	100.5	3752
1781209500	102.2	3.3	3.34	98.5	102.8	98.5	3673
1781123100	98.9	-0.6	-0.60	99.35	99.65	97.55	7624
1781036700	99.5	1.65	1.69	97.9	99.7	97.8	8850
1780950300	97.85	-0.75	-0.76	98.7	98.9	97.85	7462
1780691100	98.6	-0.75	-0.75	98.65	99.5	98.45	8213
1780604700	99.35	-0.05	-0.05	99.15	100	97.3	10582
1780518300	99.4	-1.1	-1.09	100.5	100.6	99.05	16680
1780431900	100.5	-2.1	-2.05	102.6	103.4	100.1	15054
1780345500	102.6	-1	-0.97	102.5	103.2	101.7	13011
1780086300	103.6	-1	-0.96	104.8	105.2	102.6	8510
1779999900	104.6	-2.9	-2.70	106.6	108.1	104.4	5946
1779913500	107.5	0	0.00	107.9	108.5	106.6	2442
1779827100	107.5	-1.5	-1.38	108.7	108.9	107.5	4707
1779740700	109	1.6	1.49	108.2	109	107.7	3298
1779481500	107.4	-2.3	-2.10	109.8	109.8	107.1	7115
1779395100	109.7	0.1	0.09	109.7	110.5	108	4063
1779308700	109.6	1.2	1.11	107.9	110.1	107.6	9598
1779222300	108.4	0.8	0.74	107.1	108.5	107.1	4843
1779135900	107.6	2.1	1.99	105.3	108	104.6	7041
1778876700	105.5	1.4	1.34	103.4	106.5	103.3	6801
1778790300	104.1	-1	-0.95	104.9	107	103.7	5191
1778703900	105.1	-0.1	-0.10	107.1	108.3	102.3	10952
1778617500	105.2	-1.1	-1.03	106	106.7	104.4	32508
1778531100	106.3	0	0.00	105.6	108	103.9	5930
1778271900	106.3	-3.3	-3.01	106.8	107.1	105.5	10657
1778185500	109.6	-2.1	-1.88	111.7	111.8	109.6	7941
1778099100	111.7	2.6	2.38	110	111.8	109.1	12229
1778012700	109.1	1.9	1.77	108	109.1	107.2	7471
1777926300	107.2	-4.3	-3.86	113	113	107.2	14775
1777580700	111.5	-2.4	-2.11	113.6	113.7	108.5	7976
1777494300	113.9	1.1	0.98	112.6	113.9	108.5	17665
1777407900	112.8	0.2	0.18	112.5	113.3	112.5	4042
1777321500	112.6	-3.4	-2.93	116.2	117	112.1	5812
1777062300	116	0.7	0.61	115.2	116.4	114.8	3720
1776975900	115.3	-2.1	-1.79	116.6	116.9	114.6	5147
1776889500	117.4	-0.3	-0.25	117.9	119	117.3	3755
1776803100	117.7	-1.2	-1.01	118.6	119.9	117.5	9746
1776716700	118.9	0.4	0.34	117.6	118.9	116.7	3794
1776457500	118.5	1	0.85	117.5	118.5	117	4446
1776371100	117.5	-0.3	-0.25	117.3	117.8	116.2	2819
1776284700	117.8	1.4	1.20	116.5	117.8	115.8	22469
1776198300	116.4	0.6	0.52	115.8	116.5	114.7	14615
1776111900	115.8	1.7	1.49	114	116.2	112	5373
1775852700	114.1	-1.3	-1.13	115.3	115.7	114.1	6045
1775766300	115.4	1.6	1.41	113.3	115.7	112.8	6926
1775679900	113.8	2.6	2.34	113.5	114.9	111.8	10680
1775593500	111.2	1.7	1.55	109	111.9	109	5723
1775161500	109.5	1	0.92	107	109.9	106.5	6143
1775075100	108.5	2.8	2.65	106	109.4	106	14867
1774988700	105.7	2	1.93	105	106.5	105	7921
1774902300	103.7	0.7	0.68	103.2	105	102.3	10207
1774646700	103	-1.5	-1.44	104.6	105.5	102.6	8816
1774560300	104.5	-1.2	-1.14	105	105.2	103.8	2980