Covestro AG (PK)【COVTY】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	-0.59	-1.71961527252	34.31	35.71	33.72	2641	34.22359032	DR
4	-1.1022	-3.16522218585	34.8222	35.88	33.56	2200	34.37668191	DR
12	-0.545	-1.59054428717	34.265	35.88	31.99	3278	34.14135819	DR
26	-0.3923	-1.15002506427	34.1123	36.6	31.99	5264	34.6926269	DR
52	-0.42	-1.230228471	34.14	36.6	31.62	6872	34.48935333	DR
156	13.2038	64.3579220323	20.5162	36.6	20.4	16758	28.45998714	DR
260	-1.83	-5.14767932489	35.55	36.6	13.66	41747	23.86743958	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	33.72	-0.15	-0.44	34.385	34.51	33.72	2691
1780608540	33.87	-0.58	-1.69	34.6	34.75	33.86	3597
1780522140	34.4536	0.39	1.16	34.11	34.99	33.93	3330
1780435740	34.06	-0.66	-1.89	34.54	34.6525	34.06	1349
1780349340	34.715	0.6	1.74	34.16	34.715	34.16	2079
1780090080	34.12	-0.8	-2.28	34.31	35.71	34.07	2848
1780003320	34.9165	0.22	0.62	33.88	34.9165	33.56	5798
1779917340	34.7	0	0.00	34.7	34.7	34.7	0
1779830940	34.7	-0.15	-0.43	34.55	34.7	34.25	849
1779484920	34.85	0.08	0.23	34.71	34.85	34.24	1015
1779398880	34.77	1.03	3.05	34.82	34.82	34.77	1001
1779312300	33.74	-0.27	-0.79	34.4025	34.92	33.72	2527
1779225660	34.01	-0.04	-0.12	34.885	34.885	34.01	3012
1779139740	34.05	-0.94	-2.69	34.29	34.4496	34.05	2099
1778880000	34.99	0.54	1.57	34.99	34.99	34.99	593
1778793900	34.45	-0.29	-0.83	35.195	35.195	34.45	2300
1778707380	34.74	0.19	0.55	34.7238	34.74	34.7238	1332
1778621340	34.55	0.39	1.14	34.678	35.23	34.51	2154
1778534940	34.16	-0.51	-1.47	35.88	35.88	34.16	2619
1778275200	34.67	-0.21	-0.60	34.8222	34.8222	34.67	1090
1778188800	34.88	0.12	0.35	35.16	35.16	34.45	2699
1778102520	34.7584	-0.06	-0.18	35.215	35.215	34.63	1267
1778016000	34.82	0.14	0.40	34.4885	34.8936	34.23	2135
1777930140	34.68	0.93	2.76	34.38	35.15	34.3436	2446
1777671000	33.75	-0.9	-2.60	34.375	34.375	33.75	2044
1777584540	34.65	-0.12	-0.35	35.06	35.71	34.29	2332
1777498140	34.77	0.14	0.40	34.024	35.86	33.68	1405
1777411800	34.63	-0.46	-1.31	34.745	34.745	34.14	1279
1777325400	35.09	0.13	0.37	35.39	35.39	34.78	2950
1777065780	34.96	0.83	2.43	34.4	35.6	34.4	2193
1776979740	34.1304	-0.83	-2.36	35	35	34.1304	2931
1776893280	34.9555	0.25	0.71	34.5246	35.025	34.5246	1418
1776806940	34.71	-0.23	-0.66	34.7125	34.76	34.2	6454
1776720540	34.94	0.87	2.55	34.6772	34.94	34.43	2348
1776460800	34.07	-0.93	-2.66	34.753	35.06	34.07	1203
1776374940	35	1.03	3.03	34.64	35	33.74	8723
1776288360	33.97	-0.14	-0.41	34.585	35.2	33.97	2272
1776202140	34.11	0.3	0.88	34.3635	34.81	34.11	7474
1776115740	33.8132	-0.64	-1.85	34.9545	34.9545	33.63	1598
1775856000	34.45	0.78	2.32	34.16	34.485	33.47	5039
1775770140	33.67	0.19	0.57	34.74	35.17	33.65	4283
1775683500	33.479999	-0.09	-0.27	33.7264	34.36	33.479999	3724
1775596800	33.57	0.08	0.24	34.42	34.55	33.549999	5749
1775510940	33.49	-0.83	-2.42	33.429699	34.1478	33.22	3954
1775164920	34.32	-0.17	-0.48	34.146	34.9	33.75	2835
1775078400	34.485	0.6	1.79	33.73	34.49	33.73	2698
1774992540	33.88	0.02	0.06	33.957	34.82	33.479999	7361
1774906080	33.86	0.4	1.19	33.67	33.86	33.3724	5083
1774646940	33.4605	-0.49	-1.44	33.94	34.19	33.14	3599
1774560480	33.95	0.01	0.03	33.85	33.96	33.28	4350
1774473900	33.94	0.46	1.37	34.2555	34.3	33.28	6410
1774387560	33.479999	-0.14	-0.42	34.18	34.81	33.479999	5378
1774300800	33.62	0.07	0.21	34.97	34.97	33.62	6714
1774041960	33.549999	0.26	0.78	33.99	33.99	32.0901	7449
1773955740	33.29	-0.61	-1.80	33.94	34.28	31.99	3732
1773869340	33.9	0.38	1.13	33.259999	33.9	33.259999	2607
1773782700	33.52	-0.43	-1.28	34.3255	34.43	33.52	5603
1773696120	33.9531	-0.31	-0.91	34.1995	34.7	33.93	2954
1773437340	34.265	0.11	0.31	34.265	34.2915	34.0636	2559
1773350400	34.16	-0.01	-0.03	34.3	34.63	34.16	5742
1773264540	34.17	-0.92	-2.62	33.146	34.17	33.012	2217
1773178080	35.09	1.31	3.88	34.6118	35.09	34.6	7129
1773091740	33.78	-1.05	-3.00	34.575	34.575	33.78	1727