Commerzbank Ag (PK)【CRZBY】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	2.78	6.76893109326	41.07	44.68	41.07	24126	42.6075194	DR
4	1.3	3.05522914219	42.55	44.68	41.07	24846	42.6028126	DR
12	7.3925	20.2770349037	36.4575	44.68	34.24	42344	40.21286913	DR
26	3.22	7.92517843958	40.63	44.68	33.63	47198	39.80128346	DR
52	12.395	39.4054999205	31.455	44.85	30.98	43717	38.73509591	DR
156	32.7	293.273542601	11.15	44.85	9.72	32437	26.93395758	DR
260	36.485	495.383570944	7.365	44.85	5.7	36889	17.94746983	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
1781818140	43.85	0.66	1.53	44.09	44.3	43.62	32731
1781731740	43.19	1.58	3.80	43.77	44.68	43.19	62222
1781645340	41.61	-0.18	-0.43	42.52	42.7572	41.61	12781
1781558940	41.79	-0.87	-2.04	42	42.1725	41.56	13939
1781299740	42.66	0.62	1.47	42.2	42.7832	42.2	9494
1781213220	42.04	0	0.00	41.07	42.18	41.07	22196
1781126940	42.04	-0.77	-1.80	42.5	42.5	41.604	70928
1781040540	42.81	1.05	2.51	43	43.37	41.688	22369
1780954140	41.76	-0.66	-1.56	42.52	42.52	41.74	14535
1780694940	42.42	-0.17	-0.40	42.73	43.14	42.23	9401
1780608540	42.59	-0.11	-0.26	43.06	43.06	42.54	13324
1780522140	42.7	-0.71	-1.64	42.865	42.99	42.089	15187
1780435740	43.41	0.12	0.28	43.38	44.14	43.09	25372
1780349340	43.29	0.3	0.70	43.16	43.4	42.6	14421
1780090080	42.99	0.24	0.56	43.3	43.62	42.731	42973
1780003320	42.75	-0.05	-0.12	42.495	42.98	42.075	23103
1779917340	42.8	0.15	0.35	43.29	43.29	42.288	36399
1779830940	42.65	0.76	1.81	43.24	43.24	42.5	12000
1779484920	41.89	-1.11	-2.58	42	42.51	41.745	28125
1779398880	43	-0.22	-0.51	42.55	43.69	42.54	23303
1779312300	43.22	1.22	2.90	42.85	44.2	42.6556	24476
1779225660	42	-0.16	-0.38	42.65	42.65	41.51	21416
1779139740	42.16	0.44	1.05	42.18	42.4143	41.4545	29752
1778880000	41.72	-0.61	-1.44	42.27	42.53	41.57	16437
1778793900	42.33	-0.05	-0.12	42.84	43.052	42.3	22247
1778707380	42.38	0.16	0.37	41.9	42.48	41.9	19457
1778621340	42.225	-0.1	-0.22	41.74	42.34	41.7	33093
1778534940	42.32	0.24	0.57	42.34	42.46	42.18	23405
1778275200	42.08	-0.35	-0.82	42	42.52	41.76	39380
1778188800	42.43	-1.21	-2.77	44	44.03	42.43	55777
1778102520	43.64	2.03	4.88	43.41	43.67	43.32	24195
1778016000	41.61	2.02	5.10	41.55	41.68	41.24	17600
1777930140	39.59	-2.16	-5.17	40.18	40.38	39.53	51750
1777671000	41.75	0.24	0.58	41.33	41.8	41.33	12535
1777584540	41.51	0.22	0.53	40.33	41.6	40.33	149676
1777498140	41.29	-0.31	-0.75	41.11	41.58	40.7764	49979
1777411800	41.6	0.72	1.76	41.55	41.755	41.38	25575
1777325400	40.88	0.91	2.28	40.61	40.98	40.435	42342
1777065780	39.97	0.11	0.28	39.73	40	39.65	17657
1776979740	39.86	-0.79	-1.94	40.36	40.44	39.49	47882
1776893280	40.65	-0.79	-1.91	40.94	41.1368	40.55	52193
1776806940	41.44	-1.61	-3.74	43.08	43.13	41.44	57889
1776720540	43.05	0.66	1.56	43.21	43.4125	42.57	35310
1776460800	42.39	1.68	4.13	42.66	42.66	42.16	55516
1776374940	40.71	-1.04	-2.49	41.18	41.18	40.69	120649
1776288360	41.75	0.19	0.46	41.45	41.88	41.35	58507
1776202140	41.56	0.85	2.09	41.62	41.75	41.4	18831
1776115740	40.71	0.35	0.87	39.75	41.359	39.5	70890
1775856000	40.36	0.21	0.52	40.46	40.705	40.28	20742
1775770140	40.15	-0.01	-0.02	39.7	40.26	39.43	33159
1775683500	40.16	3.11	8.39	40.295	40.31	39.41	36032
1775596800	37.05	0.03	0.08	36.25	37.3	36.105	56912
1775510940	37.02	0.51	1.40	37.5599	37.5599	35.35	50042
1775164920	36.51	-0.85	-2.28	35.72	36.69	35.72	121224
1775078400	37.36	0.86	2.36	37.53	37.7	36.992	146735
1774992540	36.5	2.07	6.01	35.5825	36.51	35.415	161442
1774906080	34.43	-0.58	-1.67	34.39	34.82	34.24	55589
1774646940	35.0144	-1.26	-3.46	35.24	35.66	34.87	65654
1774560480	36.27	-1.14	-3.05	36.4575	36.83	36.27	41914
1774473900	37.41	0.97	2.66	37.64	37.64	37.07	37096
1774387560	36.44	-0.47	-1.27	36.34	36.84	36.11	69199
1774300800	36.91	1.98	5.67	36.43	37.54	36.03	77966
1774041960	34.93	-1.34	-3.69	36.55	36.55	34.705	40896