Friedrich Vorwerk Group SE【VH2】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	-1.9	-2.67794221283	70.95	71.45	66.2	5389	68.93954145	DE
4	13.05	23.3035714286	56	72	55.1	7857	65.62717607	DE
12	-5.049999	-6.8151134523	74.099999	86.85	55.1	7814	67.66014725	DE
26	-18.45	-21.0857142857	87.5	103	55.1	6547	73.86753667	DE
52	12.55	22.2123893805	56.5	109	55.1	8227	78.77760985	DE
156	58.05	527.727272727	11	109	10.26	11661	36.8887463	DE
260	20.91	43.4358122144	48.14	109	8.89	20618	23.31750642	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
1783110300	70.45	1.65	2.40	68.9	70.5	67.4	8278
1783023900	68.8	1.3	1.93	67.4	68.95	66.2	3918
1782937500	67.5	-0.85	-1.24	67.599999	68.8	66.5	5236
1782851100	68.349999	-0.3	-0.44	68.45	71.25	66.95	5550
1782764700	68.65	-1.6	-2.28	70.95	70.95	68	3963
1782505500	70.25	2.45	3.61	67.45	70.9	66.5	5076
1782419100	67.8	-2.15	-3.07	70	71.2	67.55	2983
1782332700	69.95	-0.4	-0.57	71	71	69.349999	2527
1782246300	70.349999	0.65	0.93	69.15	72	67.95	6019
1782159900	69.7	-0.15	-0.21	69.75	72	67.5	11181
1781900700	69.849999	0.15	0.22	69.55	71	68.2	3406
1781814300	69.7	1.7	2.50	68.349999	70.4	67.75	7993
1781727900	68	3.95	6.17	64.15	69	64.15	16682
1781641500	64.05	-0.85	-1.31	64.9	65.75	64.05	5463
1781555100	64.9	-0.25	-0.38	65.9	66.5	63.9	12972
1781295900	65.15	4.05	6.63	62.8	65.2	61.3	13754
1781209500	61.1	1.55	2.60	59.1	61.3	58.7	6471
1781123100	59.55	0.55	0.93	59.5	59.85	57.8	3130
1781036700	59	0.3	0.51	58.75	61.2	56.95	25587
1780950300	58.7	2.4	4.26	56	59.2	55.1	6945
1780691100	56.3	-3.1	-5.22	58.5	59.1	56.1	10175
1780604700	59.4	2.65	4.67	57.1	59.85	56.65	19000
1780518300	56.75	-3.15	-5.26	60	60.6	56.75	24765
1780431900	59.9	-5.4	-8.27	64.65	65	59.9	30596
1780345500	65.3	-1.3	-1.95	66.9	67.95	64.45	10896
1780086300	66.599999	-0.15	-0.22	67.45	67.45	66.05	6540
1779999900	66.75	-0.95	-1.40	67.25	68.05	66.55	4403
1779913500	67.7	-1.7	-2.45	69.5	70.15	67.05	8259
1779827100	69.4	0.3	0.43	69.05	70.5	68.8	3659
1779740700	69.099999	0.35	0.51	68.8	69.8	68.05	3546
1779481500	68.75	0.8	1.18	68.15	69.75	67.25	3450
1779395100	67.95	-1.95	-2.79	69.95	69.95	67.05	4678
1779308700	69.9	2.55	3.79	67.2	70	66.4	7960
1779222300	67.349999	1.15	1.74	65.95	67.95	65	7226
1779135900	66.2	-2.35	-3.43	68.7	69	64.099999	19731
1778876700	68.55	-2.85	-3.99	70.45	71.05	67.9	8718
1778790300	71.4	-3.1	-4.16	74.75	74.75	69.55	8895
1778703900	74.5	3.5	4.93	71.099999	76	68.25	12657
1778617500	71	-13	-15.48	82	82	69.8	23662
1778531100	84	5	6.33	79.849999	84	77.8	8217
1778271900	79	-4.05	-4.88	82.2	82.7	78.7	5978
1778185500	83.05	1.85	2.28	81.45	86.85	80.3	9776
1778099100	81.2	0	0.00	81.45	82.3	78.95	5082
1778012700	81.2	4	5.18	77.15	81.4	77.15	1900
1777926300	77.2	4.65	6.41	72.55	79.95	72.45	7425
1777580700	72.55	1.45	2.04	70.55	73.45	70.55	1584
1777494300	71.099999	-2.35	-3.20	73.55	73.55	71.05	2210
1777407900	73.45	-0.3	-0.41	74.05	74.75	72.55	1342
1777321500	73.75	0.35	0.48	73.3	75.75	72	2554
1777062300	73.4	0.4	0.55	73.15	73.599999	72.15	1858
1776975900	73	-2.3	-3.05	75.05	76.3	72.55	4522
1776889500	75.3	-0.9	-1.18	76	77.099999	74.25	3367
1776803100	76.2	-6.55	-7.92	82.099999	83.95	74.8	10526
1776716700	82.75	1.65	2.03	80.9	84.05	79.95	3962
1776457500	81.099999	1.15	1.44	80	82.099999	80	4666
1776371100	79.95	3.75	4.92	77.2	80.25	76.2	2835
1776284700	76.2	0.35	0.46	76.65	77.599999	76	2239
1776198300	75.849999	-0.6	-0.78	76.15	78.05	75.55	2897
1776111900	76.45	1.45	1.93	74.099999	76.65	74.05	2137
1775852700	75	0.9	1.21	73.95	75.599999	73.95	1832
1775766300	74.099999	-1.7	-2.24	75	75.9	72.849999	1983
1775679900	75.8	7.55	11.06	71.5	75.849999	69.25	12259
1775593500	68.25	2.85	4.36	65.45	68.25	64.599999	5137