Vontobel Ag【VTLN】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	-0.099999	-0.127225192458	78.599999	78.599999	78.099999	10	78.1399992	DE
4	2.3	3.01837270341	76.2	78.599999	75.9	1219	76.70303029	DE
12	3	3.97350993377	75.5	78.7	70.8	419	76.57459654	DE
26	9.2	13.2756132756	69.3	78.7	69	241	75.87685276	DE
52	11.8	17.6911544228	66.7	78.7	62	192	72.66762672	DE
156	14.2	22.0839813375	64.3	78.7	62	186	72.06044587	DE
260	14.2	22.0839813375	64.3	78.7	62	186	72.06044587	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
1782246300	78.099999	-0.2	-0.26	78.099999	78.099999	78.099999	16
1782159900	78.3	0	0.00	78.3	78.3	78.3	0
1781900700	78.3	0	0.00	78.3	78.3	78.3	0
1781814300	78.3	0	0.00	78.3	78.3	78.3	0
1781727900	78.3	-0.3	-0.38	78.599999	78.599999	78.3	4
1781641500	78.599999	0.4	0.51	78.099999	78.599999	77.9	25
1781555100	78.2	0.5	0.64	78.5	78.5	78.2	7
1781295900	77.7	0.8	1.04	77.7	77.7	77.7	10
1781209500	76.9	0.8	1.05	76.5	76.9	76.5	2
1781123100	76.099999	-0.7	-0.91	76.099999	76.099999	76.099999	1
1781036700	76.8	0	0.00	76.8	76.8	76.8	0
1780950300	76.8	-0.8	-1.03	76.8	76.8	76.8	1
1780691100	77.599999	0.9	1.17	76.7	77.599999	76.7	31
1780604700	76.7	0.2	0.26	75.9	77.2	75.9	16757
1780518300	76.5	-0.4	-0.52	75.9	76.5	75.9	8
1780431900	76.9	0.5	0.65	77.3	77.3	76.7	41
1780345500	76.4	0.3	0.39	76.4	76.4	76	51
1780086300	76.099999	0	0.00	76.099999	76.099999	76.099999	0
1779999900	76.099999	0	0.00	76.099999	76.099999	76.099999	0
1779913500	76.099999	-0.4	-0.52	76.2	76.5	76.099999	107
1779827100	76.5	-1	-1.29	76.5	76.5	76.5	57
1779740700	77.5	0.5	0.65	77.5	77.5	77.5	90
1779481500	77	0	0.00	77	77	77	0
1779395100	77	0.8	1.05	77.599999	77.599999	77	4
1779308700	76.2	0	0.00	76.2	76.2	76.2	0
1779222300	76.2	-0.5	-0.65	76.4	76.8	76.2	98
1779135900	76.7	1.8	2.40	76.8	76.8	76.7	2
1778876700	74.9	2	2.74	74.9	74.9	74.9	1
1778790300	72.9	0	0.00	72.9	72.9	72.9	0
1778703900	72.9	0	0.00	72.9	72.9	72.9	0
1778617500	72.9	-0.2	-0.27	73.5	73.5	72.9	59
1778531100	73.099999	1	1.39	73.7	73.7	73.099999	67
1778271900	72.099999	-0.4	-0.55	72.099999	72.099999	72.099999	14
1778185500	72.5	-0.9	-1.23	73	73	72.5	16
1778099100	73.4	1.2	1.66	73.2	73.4	73.2	26
1778012700	72.2	0.3	0.42	71.8	72.4	71.8	128
1777926300	71.9	-0.6	-0.83	72.5	72.7	71.9	22
1777580700	72.5	1.3	1.83	72	72.5	72	34
1777494300	71.2	-1.2	-1.66	71.2	71.2	71.2	5
1777407900	72.4	0	0.00	72.4	72.4	72.4	0
1777321500	72.4	1.1	1.54	72.099999	72.4	71.8	40
1777062300	71.3	0.2	0.28	71.3	71.3	71.3	35
1776975900	71.099999	-1.8	-2.47	71.599999	71.7	70.8	150
1776889500	72.9	-2.1	-2.80	73.2	73.2	72.9	14
1776803100	75	0	0.00	75	75	75	21
1776716700	75	0.1	0.13	74.599999	75	74.599999	25
1776457500	74.9	0.2	0.27	75	75	74.9	168
1776371100	74.7	-3	-3.86	74.8	75.5	74.5	189
1776284700	77.7	-0.9	-1.15	78.2	78.7	77.7	125
1776198300	78.599999	0.7	0.90	78.599999	78.599999	78.2	483
1776111900	77.9	0.2	0.26	76.8	77.9	76.8	86
1775852700	77.7	0.8	1.04	77.2	77.7	77.2	82
1775766300	76.9	0.7	0.92	76.3	76.9	76.3	64
1775679900	76.2	1.6	2.14	76.599999	76.599999	76.2	31
1775593500	74.599999	-0.1	-0.13	75.5	75.599999	74.599999	73
1775161500	74.7	-1	-1.32	74.7	74.7	74.7	1
1775075100	75.7	1.6	2.16	75.5	75.7	75.5	2
1774988700	74.099999	1.1	1.51	74.599999	74.599999	74.099999	210
1774902300	73	-0.2	-0.27	73	73	73	2
1774646700	73.2	-0.6	-0.81	73.2	73.2	73.2	16
1774560300	73.8	0	0.00	73.8	73.8	73.8	0
1774473900	73.8	1.3	1.79	73.8	73.8	73.8	1
1774387500	72.5	0	0.00	72.5	72.5	72.5	0