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

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
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