Volkswagen AG【VOW】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	-0.650001	-0.830672204473	78.25	79.3	71	27289	73.99060404	DE
4	-12.550001	-13.9212434831	90.15	92.4	71	21661	82.00198147	DE
12	-13.950001	-15.2375761879	91.55	95.7	71	12996	85.79462307	DE
26	-30.000001	-27.8810418216	107.6	108.5	71	11941	91.06584031	DE
52	-15.800001	-16.9164892934	93.4	110.3	71	10681	93.95616612	DE
156	-76.600001	-49.6757464332	154.2	156.4	71	9778	109.35017503	DE
260	-203.200001	-72.3646727208	280.8	313	71	25389	189.36815943	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	77.849999	3.15	4.22	75.2	77.849999	75.2	19633
1783023900	74.7	1.25	1.70	73	75.75	72.4	29730
1782937500	73.45	1.2	1.66	72.349999	74.65	71	29688
1782851100	72.25	-1.5	-2.03	73.9	74.25	71.45	25416
1782764700	73.75	-2.3	-3.02	76.5	76.5	72.75	29171
1782505500	76.05	-2.8	-3.55	78.25	79.3	75.349999	22442
1782419100	78.849999	1.8	2.34	77.3	79.75	77.3	12113
1782332700	77.05	-2.1	-2.65	79.55	80	77.05	18357
1782246300	79.15	-2.4	-2.94	81.349999	81.7	79	14620
1782159900	81.55	-1.05	-1.27	82.2	82.4	79.65	16230
1781900700	82.599999	-3.9	-4.51	81.3	83.3	80.849999	38409
1781814300	86.5	-0.75	-0.86	87.85	88.15	84.55	34656
1781727900	87.25	-2.15	-2.40	89.45	89.45	86.95	27586
1781641500	89.4	-1.85	-2.03	91.35	91.35	89.15	26433
1781555100	91.25	2.3	2.59	90.95	92.4	90.65	12178
1781295900	88.95	0.65	0.74	87.6	89.85	87.55	14118
1781209500	88.3	0.3	0.34	87.85	88.5	85.75	26794
1781123100	88	-1.3	-1.46	89.25	89.75	87.35	24592
1781036700	89.3	0	0.00	89.95	90	88.35	10904
1780950300	89.3	-0.1	-0.11	89.3	90.1	88.4	8300
1780691100	89.4	-1.4	-1.54	90.15	90.7	88.4	11481
1780604700	90.8	-0.75	-0.82	90.6	92.5	90.15	6922
1780518300	91.55	-0.9	-0.97	92.9	93.1	90.15	11041
1780431900	92.45	-1	-1.07	93.15	93.7	91.85	6304
1780345500	93.45	-0.55	-0.59	93.85	95	92.1	9533
1780086300	94	-0.6	-0.63	95.25	95.65	93.2	8122
1779999900	94.6	0.1	0.11	93.8	95.45	93.55	6318
1779913500	94.5	2.05	2.22	92.5	95.7	92.5	16085
1779827100	92.45	-0.5	-0.54	92.7	93.5	92	5514
1779740700	92.95	1.85	2.03	92.2	93.4	92.1	5917
1779481500	91.1	-0.6	-0.65	91.5	91.9	90.55	5140
1779395100	91.7	1.4	1.55	91	91.9	89.6	5089
1779308700	90.3	0.3	0.33	89.1	90.9	88.6	8110
1779222300	90	-0.3	-0.33	89.95	91.15	89.25	10196
1779135900	90.3	-0.5	-0.55	89.6	90.35	87.9	6585
1778876700	90.8	0.65	0.72	90.1	91.2	89.35	6786
1778790300	90.15	1.35	1.52	89.75	91.4	89.15	3695
1778703900	88.8	-0.9	-1.00	89.7	90	88	4420
1778617500	89.7	-0.75	-0.83	89.85	90	88.8	9914
1778531100	90.45	-0.15	-0.17	90.25	91.15	89.25	5026
1778271900	90.6	1.05	1.17	89.7	90.75	89.1	6079
1778185500	89.55	-1.3	-1.43	90.65	91.6	88.55	7249
1778099100	90.85	3.9	4.49	87.8	92.25	87.15	9708
1778012700	86.95	0.85	0.99	86.1	87.3	85.95	9298
1777926300	86.1	-1.45	-1.66	86.65	87.9	85.55	17146
1777580700	87.55	-0.55	-0.62	88.55	89.15	85.5	9422
1777494300	88.1	-0.8	-0.90	89.55	89.7	87.55	10582
1777407900	88.9	-0.4	-0.45	89.7	90.15	88.1	7951
1777321500	89.3	0.05	0.06	89.45	90.1	88.75	15852
1777062300	89.25	-1.5	-1.65	90	90.7	88.6	13475
1776975900	90.75	-0.55	-0.60	90.4	91.35	89.75	7393
1776889500	91.3	0.2	0.22	91.8	92.75	90.7	10653
1776803100	91.1	-1.9	-2.04	92.9	93.45	91.05	4645
1776716700	93	-0.7	-0.75	93.1	93.4	92	5855
1776457500	93.7	1.6	1.74	92.25	94.95	91.4	11934
1776371100	92.1	-0.1	-0.11	93.25	93.25	91.15	7495
1776284700	92.2	-0.45	-0.49	92.5	93.55	91.85	7692
1776198300	92.65	2.1	2.32	91.15	92.65	90.45	3203
1776111900	90.55	-0.55	-0.60	90.1	91.35	89.5	21763
1775852700	91.1	-0.4	-0.44	91.55	92.5	90.85	5439
1775766300	91.5	-1.15	-1.24	92.6	92.65	90.5	10429
1775679900	92.65	3.55	3.98	90.55	93.55	90.55	15288
1775593500	89.1	-0.45	-0.50	89.55	90.15	87.55	10619