Deutsche Boerse AG (PK)【DBOEY】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	-0.74	-2.54120879121	29.12	29.6908	28.38	143436	29.11471062	DR
4	-0.1	-0.351123595506	28.48	29.6908	27	695150	27.88417791	DR
12	-2.56	-8.27407886231	30.94	31.443	27	340854	28.46248069	DR
26	3.6701	14.8527513264	24.7099	31.443	23.25	387138	27.39691541	DR
52	-3.15	-9.99048525214	31.53	31.99	23.25	336036	27.00362358	DR
156	10.69	60.4296212549	17.69	33.52	16.125	230916	26.84611278	DR
260	10.98	63.1034482759	17.4	33.52	14.765	190947	24.18981086	DR

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	28.38	-0.34	-1.18	28.683	28.683	28.38	107697
1783632420	28.72	-0.37	-1.27	28.633	28.87	28.6197	122268
1783545840	29.09	-0.48	-1.62	29.19	29.23	29.03	152228
1783459740	29.57	0.46	1.58	29.615	29.6908	29.4878	116156
1783373340	29.11	0.91	3.23	29.12	29.12	28.8897	183090
1783027740	28.2	1.1	4.06	27.865	28.2	27.71	3267242
1782941280	27.1	-0.05	-0.18	27.04	27.3165	27.01	3830117
1782854880	27.15	-0.01	-0.04	27.0753	27.24	27	248903
1782768300	27.16	0.13	0.46	27.2	27.34	27.14	350289
1782509280	27.035	-0.23	-0.83	27.145	27.29	27.01	320367
1782422460	27.26	-0.49	-1.77	27.42	27.58	27.21	304665
1782336000	27.75	-0.39	-1.39	27.65	27.84	27.58	244071
1782250140	28.14	0.36	1.30	28.0901	28.18	27.9997	240008
1782163500	27.78	-0.05	-0.16	27.645	27.88	27.645	312461
1781818140	27.825	-0.52	-1.82	27.59	27.8475	27.57	262418
1781731740	28.34	-0.46	-1.60	28.46	28.63	28.2	244473
1781645340	28.8	0.18	0.63	28.85	28.92	28.3396	1920772
1781558940	28.62	-0.17	-0.59	28.77	28.968	28.62	252879
1781299740	28.79	0.27	0.95	28.48	28.9	28.42	140289
1781213220	28.52	0.14	0.49	28.39	28.57	28.13	184203
1781126940	28.38	0.07	0.25	28.32	28.59	28.29	122650
1781040540	28.31	0.13	0.46	28.14	28.3703	28.14	194230
1780954140	28.18	-0.11	-0.39	28.28	28.2908	27.888	219094
1780694940	28.29	-0.13	-0.46	28.8101	28.84	28.24	284484
1780608540	28.42	0.51	1.83	28.66	28.7756	28.39	175818
1780522140	27.91	-0.23	-0.82	28.07	28.23	27.87	158558
1780435740	28.14	-0.69	-2.38	28.68	28.73	27.94	208952
1780349340	28.825	0.02	0.05	28.7301	28.88	28.65	129771
1780090080	28.81	-0.07	-0.24	28.55	28.905	28.55	155448
1780003320	28.88	-0.34	-1.16	29.19	29.224	28.83	135197
1779917340	29.22	-0.26	-0.88	29.01	29.31	29.01	117365
1779830940	29.48	-0.18	-0.61	29.4997	29.6	29.39	102071
1779484920	29.66	-0.38	-1.26	29.8801	29.9805	29.607	272622
1779398880	30.04	0.21	0.70	29.8901	30.07	29.78	136118
1779312300	29.83	0.1	0.34	29.76	30.01	29.6	136395
1779225660	29.73	-0.07	-0.23	30.0001	30.036	29.73	148700
1779139740	29.8	1.52	5.37	29.21	29.8	29.21	158978
1778880000	28.28	-0.22	-0.77	28.33	28.45	28.2735	241748
1778793900	28.5	-0.16	-0.56	28.64	28.85	28.45	213150
1778707380	28.66	-0.48	-1.65	28.96	28.96	28.5	123780
1778621340	29.14	0.01	0.03	29.31	29.36	29.11	171928
1778534940	29.13	0.51	1.78	28.89	29.22	28.88	146876
1778275200	28.62	-0.33	-1.14	28.75	28.79	28.51	132585
1778188800	28.95	-0.66	-2.23	29.09	29.17	28.92	120901
1778102520	29.61	-0.47	-1.56	29.83	29.87	29.57	460989
1778016000	30.08	-0.43	-1.41	30.56	30.56	29.94	497428
1777930140	30.51	-0.16	-0.52	30.505	30.785	30.48	129351
1777671000	30.67	0.02	0.05	30.6901	30.88	30.62	86222
1777584540	30.655	-0.21	-0.66	30.42	30.7078	30.34	148628
1777498140	30.86	-0.43	-1.37	30.83	30.99	30.68	133539
1777411800	31.29	0.08	0.26	31.18	31.36	30.93	353553
1777325400	31.21	-0.06	-0.19	31.25	31.443	31.05	174373
1777065780	31.27	0.37	1.20	31.07	31.29	31.03	92748
1776979740	30.9	-0.05	-0.16	30.82	31.04	30.65	119010
1776893280	30.95	-0.03	-0.10	31.02	31.1052	30.8903	159015
1776806940	30.98	-0.14	-0.45	31.18	31.25	30.921	127617
1776720540	31.12	0.41	1.34	30.914	31.26	30.914	127674
1776460800	30.71	0.22	0.72	30.94	30.94	30.62	114207
1776374940	30.49	0.36	1.19	30.3	30.615	30.28	114746
1776288360	30.13	0.3	1.01	30.13	30.32	30.07	270217
1776202140	29.83	-0.25	-0.83	29.67	29.96	29.67	149571
1776115740	30.08	0.52	1.76	29.46	30.08	29.41	178938