Volkswagen AG【VOW3】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	-3.4	-4.43980151476	76.58	78.5	69.2	235609	72.47925166	DE
4	-16.02	-17.9596412556	89.2	91.54	69.2	193128	80.69209483	DE
12	-16.8	-18.6708157368	89.98	93.74	69.2	125696	84.53427016	DE
26	-30.22	-29.2263056093	103.4	106.85	69.2	110608	89.8819123	DE
52	-16.3	-18.216361198	89.48	109.1	69.2	100061	92.55671059	DE
156	-50.76	-40.9553009521	123.94	128.6	38.45	140983	106.38311193	DE
260	-139.42	-65.57855127	212.6	220.3	38.45	541505	145.36251485	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
1782937500	70.58	0.2	0.28	70.18	70.86	69.2	300441
1782851100	70.38	-1.18	-1.65	71.68	71.9	70.02	224372
1782764700	71.56	-2.84	-3.82	74.72	74.88	71.16	275217
1782505500	74.4	-3.08	-3.98	77.02	78.2	74.12	193423
1782419100	77.48	1.26	1.65	76.58	78.5	76.099999	184461
1782332700	76.22	-2.02	-2.58	78.14	78.14	75.7	227373
1782246300	78.239999	-2.06	-2.57	79.9	80	77.86	169233
1782159900	80.3	-0.24	-0.30	80.98	80.98	77.88	276764
1781900700	80.54	-4	-4.73	79.02	81.38	79.02	348715
1781814300	84.54	-2.14	-2.47	86.72	87.28	83.599999	273698
1781727900	86.68	-2.02	-2.28	88.76	88.76	86	219871
1781641500	88.7	-1.76	-1.95	90.5	90.78	88.2	142673
1781555100	90.46	1.56	1.75	90.6	91.54	89.86	165172
1781295900	88.9	1.9	2.18	87.1	89	86.72	141388
1781209500	87	0.58	0.67	86.42	87.2	84.4	238139
1781123100	86.42	-2.02	-2.28	87.58	87.92	86.26	129047
1781036700	88.44	-0.12	-0.14	88.32	88.6	87	94214
1780950300	88.56	0.64	0.73	87.68	88.72	86.76	80975
1780691100	87.92	-1.34	-1.50	88.56	89.18	87.54	108010
1780604700	89.26	-0.34	-0.38	89.2	90.22	88.4	69243
1780518300	89.6	-0.62	-0.69	90.52	91	88.12	115951
1780431900	90.22	-0.98	-1.07	91.06	91.98	89.86	74909
1780345500	91.2	-1.04	-1.13	92.18	93.14	90.22	113899
1780086300	92.24	-0.26	-0.28	92.52	93.74	91.76	81294
1779999900	92.5	-0.02	-0.02	92.18	92.98	91.46	65596
1779913500	92.52	1.92	2.12	90.76	93.48	90.76	135128
1779827100	90.6	-0.5	-0.55	91.38	91.58	90.28	76050
1779740700	91.1	1.5	1.67	90.6	91.6	90.4	64629
1779481500	89.6	0.3	0.34	89.48	90.06	88.64	81247
1779395100	89.3	1.1	1.25	88.28	89.52	87.52	95364
1779308700	88.2	0.42	0.48	87.34	88.8	86.5	96178
1779222300	87.78	-0.54	-0.61	87.96	88.38	87.34	72000
1779135900	88.32	0.76	0.87	87.28	88.36	85.68	68448
1778876700	87.56	-0.7	-0.79	87.78	89.18	87.44	43199
1778790300	88.26	1.38	1.59	87.38	89.16	87.02	49460
1778703900	86.88	-0.32	-0.37	87.66	87.68	85.8	90392
1778617500	87.2	-1.02	-1.16	87.5	87.86	86.58	61788
1778531100	88.22	0.08	0.09	87.88	88.92	87.02	47558
1778271900	88.14	0.54	0.62	87.58	88.7	87.22	47033
1778185500	87.6	-1.44	-1.62	87.8	89.64	87.28	75692
1778099100	89.04	4.22	4.98	85.04	89.98	84.84	140544
1778012700	84.819999	0.64	0.76	84.22	84.98	83.64	108695
1777926300	84.18	-2.22	-2.57	84.98	85.7	83.4	247777
1777580700	86.4	0.08	0.09	85.5	87.22	83.22	134257
1777494300	86.32	-0.56	-0.64	87.4	88	85.319999	115118
1777407900	86.88	-0.72	-0.82	87.32	88.12	86.46	76391
1777321500	87.6	0.3	0.34	87.26	87.66	86.5	70048
1777062300	87.3	-1.24	-1.40	88.38	88.56	86.38	155035
1776975900	88.54	-1.16	-1.29	88.5	88.88	87.52	125270
1776889500	89.7	0.4	0.45	89.9	90.78	88.52	79407
1776803100	89.3	-1.48	-1.63	91.2	91.26	89.3	77307
1776716700	90.78	-1.16	-1.26	91.42	91.48	89.84	77347
1776457500	91.94	2.44	2.73	89.6	93.54	89.22	149352
1776371100	89.5	-1.54	-1.69	91.1	91.28	89.06	84907
1776284700	91.04	0.68	0.75	90.5	91.42	90.2	63890
1776198300	90.36	1.9	2.15	88.48	90.78	88.14	72227
1776111900	88.46	-0.98	-1.10	88.38	88.8	87.22	90198
1775852700	89.44	-0.04	-0.04	89.84	90.3	88.62	52765
1775766300	89.48	-0.48	-0.53	89.98	90.68	88.18	78447
1775679900	89.96	3.66	4.24	90	91.46	89.58	136262
1775593500	86.3	-1.38	-1.57	87.5	87.98	85.38	84062
1775161500	87.68	-1.4	-1.57	87.18	88.4	86.3	56988