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	-2.54	-2.84753363229	89.2	90.22	84.4	96298	87.92006314	DE
4	-0.72	-0.823987182422	87.38	93.74	84.4	85742	89.51597383	DE
12	-0.94	-1.07305936073	87.6	93.74	83.22	93974	88.31530777	DE
26	-18.64	-17.7018043685	105.3	109.1	83.22	92620	93.97130298	DE
52	-5.74	-6.21212121212	92.4	109.1	83.22	90859	94.29649726	DE
156	-41.26	-32.2545340838	127.92	133.42	38.45	158602	109.88911951	DE
260	-143.49	-62.346295894	230.15	234.5	38.45	549554	147.12975832	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	89.78	93.54	89.22	148070
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
1775075100	89.08	1.28	1.46	87.94	89.08	87.32	79409
1774988700	87.8	1.48	1.71	86.54	87.98	86.12	79788
1774902300	86.32	0.34	0.40	86.58	86.88	85.44	55563
1774646700	85.98	-1.56	-1.78	87.56	87.88	85.739999	76507
1774560300	87.54	-0.82	-0.93	87.54	87.58	86.52	60028
1774473900	88.36	0.04	0.05	88.44	88.52	87.56	80658
1774387500	88.32	0.92	1.05	86.02	88.6	85.36	100258
1774301100	87.4	1.76	2.06	84.7	87.86	83.26	138601
1774041900	85.64	-1.04	-1.20	86.56	87.3	84.42	175935
1773955500	86.68	-1.3	-1.48	87.6	87.88	85.66	197466
1773869100	87.98	-1.32	-1.48	89.9	90.26	87.6	97382
1773782700	89.3	0.6	0.68	88.02	90.48	88	103854
1773696300	88.7	-0.8	-0.89	90	90.46	88.02	148222
1773437100	89.5	-2.78	-3.01	92.32	92.46	89.24	111639
1773350700	92.28	0.66	0.72	91.3	92.48	90.5	68638
1773264300	91.62	1.02	1.13	90.16	92.08	90.1	98563