Continental AG (PK)【CTTAF】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	-6.45	-7.6694411415	84.1	86.41	76.854	383	81.79904643	CS
4	-5.66	-6.79390229264	83.31	86.41	76.554	925	81.24785452	CS
12	4.744	6.50700902532	72.906	86.41	65.112	939	75.22313791	CS
26	3.594	4.85308415253	74.056	89.91	65.112	694	77.27585427	CS
52	-7.97	-9.30857276337	85.62	93.068	61.56	600	78.13719582	CS
156	4.5	6.15174299385	73.15	93.068	55.1999	508	73.12058019	CS
260	-80.81	-50.9970970592	158.46	158.46	43.6	946	78.91887679	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780954140	77.65	-2.34	-2.93	79.24	80.88	76.854	527
1780694940	79.992	-2.12	-2.58	77.84	80.932	76.972	226
1780608540	82.11	-1.34	-1.61	81.5	82.41	78.94	1029
1780522140	83.45	0.25	0.30	84.49	84.49	80.47	111
1780435740	83.2	2.33	2.88	85.66	86.41	83.06	179
1780349340	80.87	-3.43	-4.07	84.1	84.2	80.61	372
1780090080	84.298	-0.44	-0.52	85.99	85.99	81.566	105
1780003320	84.74	-0.21	-0.25	84.39	85.33	84.39	223
1779917340	84.95	3.29	4.03	82.95	85.79	82.94	425
1779830940	81.66	2.4	3.02	81.49	81.66	78.35	523
1779484920	79.264	0.01	0.01	76.93	79.832	76.844	377
1779398880	79.256	0.34	0.43	76.61	79.256	76.61	251
1779312300	78.92	0.6	0.77	77.68	78.92	76.554	423
1779225660	78.32	-2.85	-3.51	77.85	78.624	76.618	524
1779139740	81.17	0.97	1.21	81.36	82.05	78.592	9997
1778880000	80.2	1.33	1.69	77	80.24	76.946	755
1778793900	78.87	-3.7	-4.48	82.482	82.49	78.87	423
1778707380	82.57	-0.36	-0.43	78.71	82.7	78.71	476
1778621340	82.93	0.2	0.24	81.5	82.93	78.97	318
1778534940	82.73	1.12	1.37	83.31	83.31	79.5	832
1778275200	81.61	-0.58	-0.71	82.75	85	81.61	468
1778188800	82.19	3.91	4.99	80.86	84.72	79.22	664
1778102520	78.28	3.8	5.10	76.78	81.22	76.78	893
1778016000	74.48	1.42	1.94	70.21	74.61	70.21	1318
1777930140	73.064	-3.59	-4.68	74.4	74.4	69.91	289
1777671000	76.65	-0.35	-0.45	76.89	78.42	73.84	869
1777584540	77	1.73	2.30	72.74	77	72.74	247
1777498140	75.27	-1.41	-1.84	72.2	76.41	72.2	1974
1777411800	76.68	1.58	2.10	74.22	77.09	73.878	313
1777325400	75.1	-2.26	-2.92	75.08	78.132	74.508	587
1777065780	77.36	-1.34	-1.70	78.48	78.91	75.61	307
1776979740	78.7	1.17	1.51	78.58	79.46	75.31	513
1776893280	77.53	-1.16	-1.47	75.058	78.08	73.8999	443
1776806940	78.69	-1.4	-1.75	77.03	79.92	75.73	202
1776720540	80.09	2.18	2.80	79.44	80.09	77.06	407
1776460800	77.91	3.86	5.21	77.08	81.312	77.08	147
1776374940	74.05	-3.16	-4.09	74.33	77.492	74.05	292
1776288360	77.21	2.08	2.77	77.02	77.21	73.94	629
1776202140	75.13	1.4	1.90	74.88	78.18	74.88	268
1776115740	73.73	-3.92	-5.05	76.18	76.76	72.51	444
1775856000	77.65	-0.24	-0.31	75.34	78.38	74.53	260
1775770140	77.89	2.68	3.56	74.34	77.89	74.34	273
1775683500	75.21	-0.82	-1.08	76.234	79.34	75.21	542
1775596800	76.032	4.49	6.28	75.344	76.032	69.536	193
1775510940	71.54	-2.59	-3.49	74.34	74.71	71.54	157
1775164920	74.13	3.07	4.32	69.94	74.144	69.94	352
1775078400	71.06	-0.04	-0.06	73.56	74.51	71.03	475
1774992540	71.1	1.59	2.28	67.44	71.1	67.44	2222
1774906080	69.514	-0.64	-0.91	69.86	69.97	66.926	203
1774646940	70.15	-0.56	-0.79	67.59	70.844	67.37	651
1774560480	70.71	-1.07	-1.49	67.76	71.15	67.76	3567
1774473900	71.78	1.32	1.87	70.97	72.27	68.66	1988
1774387560	70.46	-0.58	-0.82	69.986	71.09	67.11	431
1774300800	71.04	2.54	3.71	67.38	71.272	67.38	588
1774041960	68.5	-0.22	-0.32	69.234	69.234	66.5587	854
1773955740	68.722	-4.36	-5.97	69.45	69.45	65.111999	11175
1773869340	73.082	-0.97	-1.32	72.802	73.082	72.69	166
1773782700	74.056	0.87	1.19	71.02	74.548	70.998	1021
1773696120	73.186	0.56	0.77	72.906	73.242	70.606	516
1773437340	72.626	-0.18	-0.24	73	73.91	70.59	1041
1773350400	72.804	-3	-3.95	73.522	73.522	70.126	438
1773264540	75.8	0.22	0.29	72.51	76.07	72.51	392
1773178080	75.58	3.33	4.61	76.27	76.27	73.19	642
1773091740	72.252	1.06	1.48	71.932	72.252	68.61	829