Allianz Ag Muenchen Namen (PK)【ALIZF】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	26.736	5.84329581467	457.55	484.286	448.2	123	462.57126107	CS
4	59.286	13.9496470588	425	484.286	425	697	438.16365579	CS
12	52.716	12.2149361633	431.57	484.286	425	367	440.56195748	CS
26	37.456	8.38260636036	446.83	484.286	395.02	377	435.79167159	CS
52	83.086	20.7093718843	401.2	484.286	386.5106	542	425.63922351	CS
156	252.666	109.086434677	231.62	484.286	218.43	560	364.50468202	CS
260	233.986	93.4822213344	250.3	484.286	152.26	732	277.91462576	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	484.286	14.09	3.00	475	484.286	466.934	2966
1782941280	470.2	-3.8	-0.80	474	474	456.4	91
1782854880	474	22.67	5.02	458.51	474	455.4395	168
1782768300	451.33	-10.32	-2.23	465	472.66	451.33	141
1782509280	461.64665	11.55	2.57	464.45	471.699	448.2	142
1782422460	450.1	-4.03	-0.89	457.55	464.255	450.1	72
1782336000	454.13	-5.64	-1.23	458.7225	464	449.96	549
1782250140	459.7732	-2.15	-0.47	463	471.65	448.74	143
1782163500	461.925	14.29	3.19	463.2662	473	450.85	236
1781818140	447.64	-5.27	-1.16	447.25	473.56	447.25	60
1781731740	452.9125	0.45	0.10	449	475	449	105
1781645340	452.4625	1.12	0.25	474.5	474.5	446.1	119
1781558940	451.3376	18.52	4.28	450	464.11	446.85	494
1781299740	432.82	-14.22	-3.18	447.02	449.96	432.82	8253
1781213220	447.035	-1.07	-0.24	440.085	447.035	426.84	76
1781126940	448.1005	10.79	2.47	440.705	448.1005	430.05	346
1781040540	437.311	3.62	0.84	438.855	444.88	428.39	1611
1780954140	433.688	3.26	0.76	428	442.195	428	115
1780694940	430.425	-12.66	-2.86	443.08	446.66	425	272
1780608540	443.085	18.09	4.26	425	447.8855	425	245
1780522140	425	-13.9	-3.17	427.8	443.62	425	329
1780435740	438.9	-0.12	-0.03	457.4	457.4	427.8	241
1780349340	439.02	-9.5	-2.12	448.2	448.2	427.8	135
1780090080	448.52	-0.54	-0.12	440.785	449.4205	438.404	126
1780003320	449.0595	-1.99	-0.44	440.36	450	440.36	262
1779917340	451.05	2.2	0.49	455.535	459	451.05	73
1779830940	448.8525	-2.52	-0.56	447	459	440.55	266
1779484920	451.37	-6.93	-1.51	448.28	451.37	445.95	136
1779398880	458.3	13.34	3.00	437.87	458.3	437.87	55
1779312300	444.96	4.13	0.94	459.75	459.75	431.79	130
1779225660	440.83	7.15	1.65	445.96	445.96	440.83	104
1779139740	433.68	-4.42	-1.01	433.98	447.99	429.1	353
1778880000	438.095	-6.91	-1.55	440	440	431.19	244
1778793900	445	0	0.00	446	451.5555	429.15	268
1778707380	445	16.36	3.82	447.1825	450	430.8	60
1778621340	428.6375	-12.89	-2.92	433	443.8475	428.6375	138
1778534940	441.525	1	0.23	435	448.05	435	492
1778275200	440.52665	-10.44	-2.32	439.03	451.8	429.91	252
1778188800	450.97	-12.38	-2.67	457.175	460.8125	448	113
1778102520	463.35	21.53	4.87	459.745	466.6	455.664	174
1778016000	441.8185	3.82	0.87	448.5	457.0525	441.8185	250
1777930140	438	-22.65	-4.92	460.25	460.25	433.41	390
1777671000	460.65	6.3	1.39	457	460.65	457	65
1777584540	454.35	1.98	0.44	465.15	465.15	454.35	1041
1777498140	452.368	-3.71	-0.81	468.85	468.85	442.88	147
1777411800	456.075	0.25	0.05	466.65	466.65	456.075	52
1777325400	455.825	-5.21	-1.13	456.548	466.68	455.50025	48
1777065780	461.03	2.19	0.48	454.105	464.11	447.355	85
1776979740	458.8375	9.6	2.14	454.305	464.54	441.7	38
1776893280	449.24	-4.36	-0.96	449.39	466.45	449.2	178
1776806940	453.6	-1.35	-0.30	455	465.93	453.6	280
1776720540	454.95	9.74	2.19	449.1	463	446.94	120
1776460800	445.21	-2.86	-0.64	459.95	459.95	445.2	148
1776374940	448.07	10.42	2.38	453.55	453.55	445.85	84
1776288360	437.65	1.35	0.31	453.12	459.95	437.65	226
1776202140	436.3	7.06	1.64	442.45	453.7925	436.3	309
1776115740	429.24	-18.32	-4.09	429.2	451.4	429.2	277
1775856000	447.56	3.56	0.80	444	460.96	440.84	250
1775770140	444	1.59	0.36	431.57	444	431.57	83
1775683500	442.41	17.96	4.23	439.5	443.96	435	600
1775596800	424.4516	-2.95	-0.69	426.82	426.82	416.09	236
1775510940	427.4	18.28	4.47	432.275	432.275	415	492