Vitesco Technologies Group AG【VTSC】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	3.27	6.64904432696	49.18	53	47.32	1455	49.12716053	DE
4	-0.4	-0.756859035005	52.85	53.15	46.48	1263	48.85158961	DE
12	-9.9	-15.8781074579	62.35	63.95	46.48	1108	53.27620832	DE
26	-11.649999	-18.1747257126	64.099999	72.5	46.48	1283	60.4904585	DE
52	-22.7	-30.2062541583	75.15	94.5	46.48	2604	80.23343824	DE
156	-3.55	-6.33928571429	56	94.5	25.65	51563	49.1820172	DE
260	-7.35	-12.2909698997	59.8	94.5	25.65	55853	50.09275344	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
1727382360	50.6	1.74	3.56	49.8	50.6	49.28	1854
1727295960	48.86	-0.2	-0.41	49	49.14	48.56	1922
1727209560	49.06	1.12	2.34	48.08	50.85	48.08	1157
1727123160	47.94	-0.82	-1.68	48.3	48.76	47.32	1560
1726864020	48.76	-0.58	-1.18	49.18	49.18	48	783
1726777560	49.34	1.54	3.22	47.8	50.4	47.8	2771
1726691220	47.8	0.72	1.53	46.64	47.88	46.64	1169
1726604760	47.08	-0.12	-0.25	46.68	47.08	46.48	330
1726518420	47.2	-0.24	-0.51	46.84	47.54	46.64	493
1726259160	47.44	0.88	1.89	46.56	47.88	46.56	3324
1726172760	46.56	-0.72	-1.52	47.8	47.8	46.5	912
1726086360	47.28	0.18	0.38	46.96	47.98	46.96	771
1725999960	47.1	-1.86	-3.80	49.12	49.6	46.88	2084
1725913620	48.96	-0.1	-0.20	48.7	49.68	48.7	1315
1725654360	49.06	-1.79	-3.52	51	51	48.6	1034
1725567960	50.85	-0.5	-0.97	51.3	52.45	50.85	1319
1725481560	51.35	-0.45	-0.87	51.8	52.7	51.35	768
1725395160	51.8	-0.95	-1.80	52.75	53.05	51.8	765
1725308760	52.75	-0.15	-0.28	52.35	53.15	52	211
1725049560	52.9	0.3	0.57	52.85	52.9	52.1	722
1724963160	52.6	0.05	0.10	52.55	53.1	52.5	263
1724876760	52.55	-0.45	-0.85	53	53.6	52.05	151
1724790420	53	1	1.92	52.05	53	51.95	824
1724704020	52	-0.65	-1.23	51.8	52.2	51.6	275
1724444820	52.65	1.2	2.33	51.6	52.65	51.45	1014
1724358420	51.45	-1.2	-2.28	52.35	52.4	51.45	161
1724271960	52.65	-0.25	-0.47	52.35	52.85	51.8	1551
1724185560	52.9	0.1	0.19	52.85	53.4	52.75	673
1724099220	52.8	0.8	1.54	51.9	52.9	51.9	620
1723840020	52	0	0.00	52.65	52.65	49.46	2042
1723753620	52	0.5	0.97	51.15	52.8	51.15	152
1723667160	51.5	-0.1	-0.19	52	52.25	51.3	483
1723580760	51.6	-0.2	-0.39	52	52	51.15	969
1723494360	51.8	-0.6	-1.15	52.7	52.7	51.8	309
1723235220	52.4	-0.1	-0.19	52.25	52.8	51.8	900
1723148820	52.5	-0.25	-0.47	52.6	52.6	51.85	455
1723062360	52.75	-1.5	-2.76	54.45	54.45	52.15	2497
1722975960	54.25	1.05	1.97	53.75	55.05	53.2	3799
1722889620	53.2	-0.95	-1.75	52.95	53.95	51.3	2019
1722630360	54.15	-1.45	-2.61	55.65	55.95	53.5	922
1722544020	55.6	-0.4	-0.71	56.25	56.7	55.6	378
1722457560	56	-0.9	-1.58	56.7	56.7	56	95
1722371220	56.9	0.05	0.09	56.95	57.1	56.35	272
1722284760	56.85	0.45	0.80	56.5	57	56.05	314
1722025620	56.4	0.15	0.27	55.4	57.55	55.4	1033
1721939160	56.25	-0.35	-0.62	55.9	56.65	55.9	651
1721852820	56.6	-0.2	-0.35	56.55	56.8	56.5	647
1721766420	56.8	-1.85	-3.15	58.05	58.25	56.8	2788
1721677800	58.65	-0.4	-0.68	59.7	59.7	56.05	3606
1721420760	59.05	-1.9	-3.12	59.9	60.1	59.05	867
1721334360	60.95	1.3	2.18	59.55	62	59.55	1062
1721248020	59.65	0.35	0.59	59.65	59.8	59.2	1364
1721161560	59.3	0.2	0.34	59	59.8	59	904
1721075160	59.1	-0.65	-1.09	59.75	60.3	59	589
1720815960	59.75	-0.7	-1.16	60.5	60.55	59.7	1020
1720729560	60.45	0.6	1.00	60	60.45	59.65	802
1720643220	59.85	0.55	0.93	59.3	59.85	57.5	663
1720556760	59.3	-3.35	-5.35	62.5	62.8	59.3	1752
1720470360	62.65	-0.45	-0.71	62.45	63.95	62.35	1619
1720211220	63.1	1.2	1.94	62.35	63.1	62	635
1720124820	61.9	1.95	3.25	60.6	62.8	60.55	2652
1720038420	59.95	0.95	1.61	59.65	60.75	59.55	429
1719952020	59	-0.65	-1.09	60	60.1	58.7	1165
1719865620	59.65	-0.25	-0.42	60.5	60.8	59.65	377
1719606420	59.9	-0.5	-0.83	60.45	60.45	59.45	1074
1719520020	60.4	1.4	2.37	59	60.7	59	1174