Deutsche Boerse Ag Namen Akt (PK)【DBOEF】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	-11.6001	-3.96855969894	292.3	301.49	280.5	1796	290.26053204	CS
4	-1.95	-0.689899412666	282.6499	301.49	264.55	16661	275.67152698	CS
12	-23.95	-7.86148296783	304.6499	319.34	264.55	6049	277.63248853	CS
26	29.2999	11.6546937152	251.4	319.34	235.63	3157	275.63977937	CS
52	-39.2471	-12.2667504305	319.947	319.947	231.6	2440	271.74150538	CS
156	103.2699	58.2031787184	177.43	336.07	162.155	1377	272.17959061	CS
260	104.6599	59.4523403772	176.04	336.07	146.23	1082	245.69875567	CS

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
1783718940	280.6999	-2.9	-1.02	283.4499	290.98	280.5	75
1783632420	283.5999	-4.4	-1.53	288.65499	292.77	283.5999	177
1783545840	287.9999	-4.5	-1.54	289.3499	297.64	287.0999	3146
1783459740	292.5	1.46	0.50	296.515	301.49	292.0999	3617
1783373340	291.039	6.84	2.41	292.3	293.7	286.3999	245
1783027740	284.2	16.1	6.01	277.446	284.3	276.13	123414
1782941280	268.0999	-11.05	-3.96	270.25	275.94	264.55	160712
1782854880	279.14999	4.75	1.73	270.99	279.63	267.9999	1775
1782768300	274.39999	7.7	2.89	269.7675	274.7	267.9999	174
1782509280	266.6999	-1.85	-0.69	269.1499	274.3	266.6999	110
1782422460	268.55	-5.35	-1.95	276.89999	276.89999	268.55	434
1782336000	273.8999	-3.7	-1.33	281.63	281.63	273.6999	140
1782250140	277.5999	-3	-1.07	278.6499	284	277.0999	124
1782163500	280.6	-0.2	-0.07	275.095	283.25	270.55	365
1781818140	280.8	2.2	0.79	274.4499	281.2	273.9499	130
1781731740	278.5999	-1.3	-0.46	284.37	294.12	278.5999	760
1781645340	279.89999	-9.2	-3.18	281.19	295.83999	279.8	375
1781558940	289.1	1.23	0.43	290.6	296.83999	282.8999	107
1781299740	287.87	6.37	2.26	282.6499	294.3	282.3499	4092
1781213220	281.5	-5.3	-1.85	280.9499	288.567	278.8999	4847
1781126940	286.8	7.1	2.54	281.9499	287	280.3999	77
1781040540	279.6999	1.7	0.61	280.05	289.67	278.5999	104
1780954140	277.9999	-1.45	-0.52	283.8	284.6	276.25	84
1780694940	279.4499	-1.15	-0.41	292.69	292.69	279.4499	120
1780608540	280.5999	5	1.81	283.8499	292.3	279.79989	1820
1780522140	275.5999	-0.69	-0.25	284.75	284.75	275.5999	1025
1780435740	276.29	-14.81	-5.09	280.14999	284.5	276.29	108
1780349340	291.1	4.54	1.58	287.815	291.1	283.6999	202
1780090080	286.565	1.57	0.55	286.0165	294.76	283.8499	13209
1780003320	285	-9.75	-3.31	292.265	300.411	283.8	345
1779917340	294.75	3.85	1.32	292.7	294.75	288.5	7304
1779830940	290.8999	-8.7	-2.90	296.89999	297.39999	290.4999	222
1779484920	299.6	3	1.01	300	304.45999	288.89999	1759
1779398880	296.6	8.1	2.81	300.39999	302.8	294.8999	98
1779312300	288.5	-15.09	-4.97	299.6	301.1	288.5	185
1779225660	303.5923	3.09	1.03	294.58999	303.5923	294.1999	506
1779139740	300.5	17.98	6.36	299.08	300.5	290.73	5644
1778880000	282.52	-6.98	-2.41	281.25	290.27999	279.79989	1493
1778793900	289.5	2.21	0.77	292.89999	292.89999	280.49	282
1778707380	287.29	-2.01	-0.69	289.5	290.1	281.6999	91
1778621340	289.3	1.6	0.56	294.3	295.8	289.1999	381
1778534940	287.6999	-0.8	-0.28	292.04	294.8	284.855	666
1778275200	288.5	2.8	0.98	288.2	290.0599	279.07	296
1778188800	285.6999	-13.52	-4.52	288.05	295.06	285.6999	356
1778102520	299.21499	-4.39	-1.44	299.8	299.8	292.29989	270
1778016000	303.6	-4.2	-1.36	304.6	306.79	297.0999	350
1777930140	307.8	1.95	0.64	306.48	310.36	301.5	127
1777671000	305.85	2.85	0.94	309.39999	310.3	305.85	147
1777584540	302.9999	-2.4	-0.79	306.8525	309.58	301.6499	102
1777498140	305.3999	-3.6	-1.17	306.1499	311.89999	303.8999	1041
1777411800	309	1	0.32	313.7	316.1	307	131
1777325400	307.9999	-7.2	-2.28	316.58749	318.1	307	87
1777065780	315.2	13.85	4.60	313.1	318.69	305.52999	126
1776979740	301.35	-11.15	-3.57	308.2	315.137	301.35	379
1776893280	312.5	6.9	2.26	312.6	312.89999	306.1999	76
1776806940	305.5999	-1.7	-0.55	313.5	319.33999	305.5999	475
1776720540	307.29989	3.7	1.22	311	313.5	306.0999	85
1776460800	303.5999	-4	-1.30	304.6499	310.5	303.29989	269
1776374940	307.6	3.6	1.18	306.5	312.27	300.8999	28
1776288360	304	13.72	4.73	302.7	310.52	297.5	97
1776202140	290.27999	-6.32	-2.13	293.87	306.47	290.27999	138
1776115740	296.6	1.64	0.56	305.5	305.5	288.87	366