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	-0.07	-0.0832243490667	84.11	87.29	80.082	341	83.33316853	CS
4	2.54	3.11656441718	81.5	88.14	76.854	430	82.59810819	CS
12	9.7	13.048157116	74.34	88.14	69.91	626	80.09906624	CS
26	1.99	2.4253503961	82.05	89.91	65.112	711	77.64945411	CS
52	-5.968	-6.6305217314	90.008	93.068	61.56	589	77.87765949	CS
156	10.94	14.9658002736	73.1	93.068	55.1999	511	73.26579805	CS
260	-59.38	-41.4028726816	143.42	146.74	43.6	941	78.85808861	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	84.28	0.19	0.23	83.66	84.43	80.72	425
1782854880	84.09	1.26	1.52	82.84	84.09	81.06	202
1782768300	82.832	-1.06	-1.26	81.25	82.944	80.082	692
1782509280	83.89	1.62	1.97	81.4	84.5	80.99	123
1782422460	82.272	-1.12	-1.34	84.11	84.966	82.272	261
1782336000	83.392	0.11	0.13	80.63	83.406	80.63	200
1782250140	83.28	1.09	1.33	84.38	84.38	81.14	598
1782163500	82.19	-1.65	-1.97	81.75	85.36	81.75	458
1781818140	83.84	-0.92	-1.08	83.73	84.32	80.84	169
1781731740	84.758	1.12	1.34	86.31	86.31	82.45	77
1781645340	83.64	0.06	0.08	87.51	87.73	83.49	113
1781558940	83.576	-0.23	-0.28	85.51	88.14	83.566	354
1781299740	83.81	0.89	1.07	85.17	85.38	82.02	1807
1781213220	82.92	2.4	2.98	82.1	82.93	78.982	411
1781126940	80.52	1.81	2.30	80.968	80.968	78.678	467
1781040540	78.712	1.06	1.37	81.144	81.144	78.712	32
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