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	-0.1499	-0.0533547084373	280.9499	296.84	273.9499	2036	283.86471506	CS
4	-19.6	-6.52463382157	300.4	304.46	273.9499	1929	287.43977662	CS
12	5.4	1.96078431373	275.4	319.34	266.92	924	290.33175982	CS
26	25.49	9.98394109122	255.31	319.34	235.63	809	274.69285954	CS
52	-33.903	-10.7730145566	314.703	331.62	231.6	1171	267.8925501	CS
156	99.05	54.4979367263	181.75	336.07	162.155	941	270.21505677	CS
260	109.0983	63.539440786	171.7017	336.07	146.23	826	236.13035927	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1775856000	294.95999	1.26	0.43	298.3	298.5	287.3	643
1775770140	293.6999	-3.9	-1.31	297.84249	300.5	292.79989	115
1775683500	297.6	2.2	0.74	295	299.2	289.104	161
1775596800	295.3999	-4.2	-1.40	298.6	307.08999	292.8999	428
1775510940	299.6	8.2	2.81	301.5	306.58999	292.6999	126
1775164920	291.3999	5.1	1.78	292.2	301.24	287.5	187
1775078400	286.3	-1.4	-0.49	289.7	297.13	286.3	98
1774992540	287.6999	10.8	3.90	289.39999	293.7	284.6999	661
1774906080	276.8999	6.7	2.48	273.75	284.39999	273.75	95
1774646940	270.1999	-6.3	-2.28	275.3	279.97	270.1999	119
1774560480	276.5	-3.23	-1.15	275.39999	276.5	266.92	98
1774473900	279.73	-2.47	-0.88	279.2225	285.11	274.6	124
1774387560	282.2	6.4	2.32	274.4499	282.89999	274.4499	96
1774300800	275.79989	-1.87	-0.67	284	285	274.5999	85