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	0.885	2.66646580295	33.19	34.88	32.93	4650	33.22896279	DR
4	0.072	0.21174602241	34.003	34.9	32.91	3108	33.56022521	DR
12	-0.8795	-2.5161281094	34.9545	35.88	32.91	2739	34.14543346	DR
26	-0.525	-1.51734104046	34.6	36.6	31.99	4020	34.55050039	DR
52	-1.495	-4.20298003936	35.57	36.6	31.62	6981	34.45350604	DR
156	8.978	35.7731999841	25.097	36.6	24.12	15899	28.7400176	DR
260	1.415	4.33251684017	32.66	36.6	13.66	41472	23.8008287	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
1783027740	34.075	1.15	3.48	34.88	34.88	33.259999	2461
1782941280	32.93	-0.26	-0.78	33.27	33.77	32.93	10687
1782854880	33.189999	-0.8	-2.34	33.35	34.025	33.17	3783
1782768300	33.985	1.08	3.27	33.189999	34.88	33.189999	1667
1782509280	32.909999	-0.25	-0.75	33.049999	34.02	32.909999	3155
1782422460	33.159999	-0.38	-1.13	33.56	34.0754	33.159999	2320
1782336000	33.54	-0.04	-0.12	33.54	34.2026	33.5285	5101
1782250140	33.58	0.24	0.72	33.61	34.25	33.57	3443
1782163500	33.34	-1.17	-3.38	34.3361	34.3361	33.31	2062
1781818140	34.505	1.26	3.77	34.555	34.565	33.8084	1778
1781731740	33.25	-0.93	-2.72	33.7625	34.2955	33.25	1794
1781645340	34.1796	-0.25	-0.73	33.95	34.9	33.95	1800
1781558940	34.43	0.5	1.47	34.68	34.68	33.73	949
1781299740	33.93	0.05	0.15	34.08	34.605	33.93	2919
1781213220	33.88	-0.42	-1.22	34.245	34.4	33.88	2277
1781126940	34.3	0.07	0.20	34.45	34.63	34.3	3328
1781040540	34.23	0.46	1.36	33.9478	34.2663	33.69	2069
1780954140	33.7696	0.05	0.15	34.003	34.085	33.7696	4352
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