Vienna Insurance Group AG【WSV2】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	-0.799999	-1.21951068932	65.599999	67.5	64	568	65.81238564	DE
4	1.4	2.20820189274	63.4	67.5	58.9	1332	62.36296079	DE
12	2.2	3.51437699681	62.6	68.5	58.9	1325	64.0041861	DE
26	-2.1	-3.13901345291	66.9	68.8	57	1816	64.46781381	DE
52	21.45	49.4809688581	43.35	68.8	43.15	2229	56.26942195	DE
156	39.7	158.167330677	25.1	68.8	24.25	1860	43.28797402	DE
260	39.7	158.167330677	25.1	68.8	24.25	1860	43.28797402	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782764700	64.5	0.3	0.47	64.599999	64.7	64.4	415
1782505500	64.2	-1	-1.53	65	65	64.2	547
1782419100	65.2	1.2	1.88	64.7	65.2	64.7	177
1782332700	64	-3.3	-4.90	67	67	64	275
1782246300	67.3	1.1	1.66	65.599999	67.5	65.099999	704
1782159900	66.2	1.6	2.48	65.599999	66.2	65.2	1139
1781900700	64.599999	-0.3	-0.46	64.7	65	64.599999	485
1781814300	64.9	-0.2	-0.31	65.5	66.099999	64.9	1678
1781727900	65.099999	-0.4	-0.61	65.4	66	65.099999	1721
1781641500	65.5	1	1.55	64.7	66.099999	64.4	663
1781555100	64.5	0	0.00	64.9	64.9	64	2493
1781295900	64.5	1.8	2.87	62.8	64.5	62.6	769
1781209500	62.7	1.3	2.12	61.2	62.9	61.2	1148
1781123100	61.4	0.7	1.15	61.2	61.4	61	2916
1781036700	60.7	1.4	2.36	59.4	61.4	58.9	1275
1780950300	59.3	-0.7	-1.17	59.8	59.8	59.1	865
1780691100	60	-0.1	-0.17	59.6	60.6	59.4	1157
1780604700	60.1	0.8	1.35	59.4	60.1	59.1	599
1780518300	59.3	-0.9	-1.50	60.2	60.7	59.1	3002
1780431900	60.2	-1.6	-2.59	61.8	61.8	60	3503
1780345500	61.8	-1.7	-2.68	63.4	63.4	61.3	1518
1780086300	63.5	1.7	2.75	61.8	63.5	60.9	4303
1779999900	61.8	-1.2	-1.90	62.8	62.8	59.9	3524
1779913500	63	-0.3	-0.47	63.4	63.4	62.4	1880
1779827100	63.3	-2	-3.06	63.7	64.099999	63.1	947
1779740700	65.3	0.9	1.40	63.7	65.5	63.7	1094
1779481500	64.4	-0.3	-0.46	64.3	64.599999	64	917
1779395100	64.7	-0.3	-0.46	64.9	65.2	63.7	1998
1779308700	65	-0.5	-0.76	64.9	65.099999	64.3	1136
1779222300	65.5	-2	-2.96	67.9	67.9	64.8	2985
1779135900	67.5	0.4	0.60	66.8	68.2	66.5	878
1778876700	67.099999	-0.9	-1.32	67	67.7	66.8	443
1778790300	68	-0.2	-0.29	68.099999	68.2	67.8	426
1778703900	68.2	1.3	1.94	67.599999	68.4	67.599999	1372
1778617500	66.9	-1.4	-2.05	68	68.099999	66.9	2305
1778531100	68.3	1	1.49	67	68.5	67	972
1778271900	67.3	1.2	1.82	66.7	67.3	66	937
1778185500	66.099999	-1.5	-2.22	67.2	67.7	66	451
1778099100	67.599999	3	4.64	65.8	67.599999	65.8	845
1778012700	64.599999	0.5	0.78	64.2	64.599999	63.7	844
1777926300	64.099999	-0.3	-0.47	64.4	66.2	63.8	1125
1777580700	64.4	0.3	0.47	63.6	64.8	63.6	292
1777494300	64.099999	-0.9	-1.38	65.4	65.4	63.8	250
1777407900	65	1.2	1.88	63.9	65	63.9	2357
1777321500	63.8	0.2	0.31	63.6	64.099999	63.4	2804
1777062300	63.6	-0.2	-0.31	63.5	64.4	63.3	517
1776975900	63.8	-0.6	-0.93	64.4	65	63.1	4419
1776889500	64.4	-0.5	-0.77	65.3	65.5	64.2	556
1776803100	64.9	-1.7	-2.55	66.599999	66.599999	64.599999	2645
1776716700	66.599999	-0.5	-0.75	66	66.599999	65.599999	497
1776457500	67.099999	0.6	0.90	66.4	67.3	65.8	613
1776371100	66.5	-1.2	-1.77	67.9	67.9	66.2	222
1776284700	67.7	-0.2	-0.29	67.5	67.8	66.599999	873
1776198300	67.9	1.4	2.11	66.3	67.9	66.3	673
1776111900	66.5	0.3	0.45	65.7	66.599999	65.599999	1049
1775852700	66.2	2	3.12	64.4	66.4	64	1254
1775766300	64.2	0.5	0.78	63.4	64.5	63.2	249
1775679900	63.7	1.2	1.92	64	64.5	63.2	751
1775593500	62.5	-0.2	-0.32	62.6	62.8	61.9	784
1775161500	62.7	-0.9	-1.42	63.2	64.2	61.2	900
1775075100	63.6	2.1	3.41	62.5	63.6	62.3	1325
1774988700	61.5	0.6	0.99	61.2	62.1	61	1248
1774902300	60.9	1.1	1.84	59.9	60.9	59.5	2080