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	-0.5	-0.65445026178	76.4	77.3	75.9	33	76.613	DE
4	2.9	3.97260273973	73	77.599999	72.099999	44	75.62861758	DE
12	0.300001	0.396826724826	75.599999	78.7	70.599999	65	75.29391657	DE
26	10.1	15.3495440729	65.8	78.7	65.3	90	72.7014833	DE
52	9.1	13.622754491	66.8	78.7	62	104	68.87333281	DE
156	11.6	18.0404354588	64.3	78.7	62	111	68.51945459	DE
260	11.6	18.0404354588	64.3	78.7	62	111	68.51945459	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774301100	72.5	0	0.00	70.599999	72.5	70.599999	120
1774041900	72.5	-1.5	-2.03	74.2	74.2	72.5	80
1773955500	74	-1	-1.33	73.7	74	73.7	12
1773869100	75	0.2	0.27	75.3	75.5	75	46
1773782700	74.8	-0.2	-0.27	74.7	74.8	74.7	16
1773696300	75	-0.4	-0.53	75.599999	75.599999	74.8	34
1773437100	75.4	-0.2	-0.26	75.4	75.4	75.4	50
1773350700	75.599999	1.1	1.48	75.599999	75.599999	75.599999	101
1773264300	74.5	-0.1	-0.13	75.4	75.4	74.5	116
1773177900	74.599999	0	0.00	74.599999	74.599999	74.599999	0
1773091500	74.599999	-0.9	-1.19	73.9	74.599999	73.2	100
1772832300	75.5	-1	-1.31	76.599999	76.599999	75.5	3
1772745900	76.5	0.3	0.39	75.9	76.5	75.9	47
1772659500	76.2	1.7	2.28	76.4	76.4	76.2	6