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	2.725	0.618811881188	440.36	457.4	425	219	438.2751226	CS
4	-14.09	-3.08197079893	457.175	460.8125	425	199	441.07463193	CS
12	39.085	9.6745049505	404	468.85	395.02	263	429.83802375	CS
26	-0.715	-0.161108607481	443.8	473.11	395.02	352	435.42888681	CS
52	39.185	9.70165882644	403.9	473.11	378.85	513	423.08866146	CS
156	214.625	93.9442353147	228.46	473.11	218.43	549	360.69095272	CS
260	179.085	67.8352272727	264	473.11	152.26	724	275.33789891	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
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
1775164920	409.12	-16.17	-3.80	420	434.8	409.12	87
1775078400	425.29	10.04	2.42	431.949	440.58	425	477
1774992540	415.25	8.47	2.08	415.225	418.5	415.225	111
1774906080	406.78	3.88	0.96	408	410.085	400	1024
1774646940	402.9	3.11	0.78	413.93	413.93	399.8	359
1774560480	399.79	-12.76	-3.09	413.6725	413.6725	399.75	270
1774473900	412.55	8.8	2.18	411.75	421.35	411.75	195
1774387560	403.75	-0.88	-0.22	409.59	412.5	402.295	84
1774300800	404.63	4.63	1.16	399	412.255	397.04	72
1774041960	400	-8	-1.96	409.3	409.3	400	157
1773955740	408	-2	-0.49	410.33	410.33	402.11	2240
1773869340	410	-6	-1.44	408	415.99	408	137
1773782700	416	2.23	0.54	418.25	421.975	416	171
1773696120	413.775	1.88	0.46	418.13	421.51	405.86	141
1773437340	411.89	5.26	1.29	419.75	419.75	404.02	253
1773350400	406.635	-2.31	-0.56	404	410.02	395.02	129
1773264540	408.94	6.94	1.73	396.69	408.94	396.69	221
1773178080	402	-6.99	-1.71	404.8	421.56	402	1146
1773091740	408.99	1.76	0.43	408.02	411.87	398.0577	130
1772836140	407.225	-10.66	-2.55	400	411.45	400	183
1772749680	417.88	-2.17	-0.52	401.3	418.25	401.3	819
1772663220	420.05	16.74	4.15	412.85	430.8	409.29	54