Gabler Group AG Inh ON【XK4】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	-0.2	-0.492610837438	40.6	43	39.6	635	41.26880686	DE
4	-4.6	-10.2222222222	45	48.8	39.6	1945	44.09526878	DE
12	-1.7	-4.03800475059	42.1	48.8	36	3294	41.50247359	DE
26	-6.8	-14.406779661	47.2	52.8	36	8708	45.19504203	DE
52	-6.8	-14.406779661	47.2	52.8	36	8708	45.19504203	DE
156	-6.8	-14.406779661	47.2	52.8	36	8708	45.19504203	DE
260	-6.8	-14.406779661	47.2	52.8	36	8708	45.19504203	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
1782159900	40	-1.2	-2.91	40.799999	41.6	39.6	925
1781900700	41.2	-1	-2.37	41.4	42.6	41	615
1781814300	42.2	1.2	2.93	41.6	42.799999	41	468
1781727900	41	-1.8	-4.21	41.2	41.799999	41	561
1781641500	42.799999	1.8	4.39	40.6	43	40.6	608
1781555100	41	-1.2	-2.84	42.4	42.799999	40.6	2014
1781295900	42.2	-0.4	-0.94	42.2	43.4	41.6	487
1781209500	42.6	0.4	0.95	41.6	42.6	41.6	290
1781123100	42.2	0.6	1.44	41.6	42.2	41.2	920
1781036700	41.6	-0.2	-0.48	42	42.799999	41.6	1781
1780950300	41.799999	-1.2	-2.79	42.2	43	41.6	2784
1780691100	43	0.4	0.94	42.2	44	42.2	1719
1780604700	42.6	-0.2	-0.47	42.2	43.4	42	2246
1780518300	42.799999	-1.2	-2.73	43.8	44.8	42.2	3051
1780431900	44	-1.4	-3.08	45.8	45.8	43.4	1736
1780345500	45.4	-3	-6.20	48.4	48.8	44.6	4966
1780086300	48.4	2.2	4.76	46.4	48.8	46.4	4458
1779999900	46.2	1.6	3.59	45	46.6	45	4815
1779913500	44.6	-0.4	-0.89	45.4	45.4	44	3305
1779827100	45	0	0.00	45	45.4	44.6	1143
1779740700	45	1	2.27	44.8	45	44	2084
1779481500	44	0.6	1.38	43.4	44.4	42.4	4308
1779395100	43.4	-0.2	-0.46	43.4	43.4	42.4	2943
1779308700	43.6	4.4	11.22	39.2	43.8	39.2	4957
1779222300	39.2	1.6	4.26	38	40.4	37.799999	4384
1779135900	37.6	0	0.00	37.799999	38.6	36.6	3650
1778876700	37.6	0.2	0.53	37.799999	38.2	37.2	831
1778790300	37.4	-0.6	-1.58	37.6	38	37	869
1778703900	38	0	0.00	37.799999	38.799999	37	904
1778617500	38	0.7	1.88	37	41.2	36.6	2600
1778531100	37.299999	-1.5	-3.87	38.299999	40	36.799999	4783
1778271900	38.799999	-0.9	-2.27	39.7	40	38.1	2838
1778185500	39.7	-0.8	-1.98	40.1	41.4	39.7	1657
1778099100	40.5	0.6	1.50	39.9	42.6	39.799999	2718
1778012700	39.9	-2.8	-6.56	42.4	42.9	39.6	6234
1777926300	42.7	4.9	12.96	38	43.4	37	5312
1777580700	37.799999	1.7	4.71	36	38.1	36	5215
1777494300	36.1	-1.9	-5.00	37.5	38.5	36.1	12555
1777407900	38	-1	-2.56	39	39.799999	37.9	2420
1777321500	39	-0.4	-1.02	39.5	41	38	3207
1777062300	39.4	-0.4	-1.01	39.6	41.4	38.6	5418
1776975900	39.799999	-2.6	-6.13	42.1	42.1	39.1	3763
1776889500	42.4	1	2.42	41.4	42.9	40.9	3258
1776803100	41.4	-0.5	-1.19	41.9	42.7	40.6	4431
1776716700	41.9	0	0.00	42.299999	42.6	41.1	3266
1776457500	41.9	0.1	0.24	41.7	42.7	41.7	4969
1776371100	41.799999	-0.2	-0.48	42.299999	43.4	41.799999	997
1776284700	42	-1.5	-3.45	43.7	43.8	41.799999	2254
1776198300	43.5	0.2	0.46	43.3	43.9	42.5	2677
1776111900	43.3	0.3	0.70	42.6	43.4	42.5	2745
1775852700	43	0.5	1.18	41.9	43.5	40.9	2248
1775766300	42.5	0.5	1.19	41.7	42.5	40.1	6026
1775679900	42	0.3	0.72	42.1	44	40.9	13004
1775593500	41.7	-2.7	-6.08	44.9	44.9	40.5	8408
1775161500	44.4	0	0.00	44	44.5	43.4	2660
1775075100	44.4	-0.1	-0.22	43.5	45	43	4102
1774988700	44.5	3.2	7.75	42.1	44.5	41.299999	4187
1774902300	41.299999	-3	-6.77	44.9	45.1	41	11506
1774646700	44.3	-1.2	-2.64	45.5	46.3	44.1	2690
1774560300	45.5	0.1	0.22	44.8	46.8	44.4	7300
1774473900	45.4	-0.6	-1.30	46	46.5	44.6	6530
1774387500	46	-1.4	-2.95	47.6	47.6	45.3	8105
1774301100	47.4	1.6	3.49	46.2	48.1	45.1	7929