Deutsche Post AG (ID)【DHLGY】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	0.46	1.57103825137	29.28	30.7406	29.25	964685	30.00523489	DR
4	2.15	7.79267850671	27.59	30.9	27.59	639433	29.82457535	DR
12	-21.205	-41.6233192659	50.945	51.84	25.19	371587	28.71146181	DR
26	-24.86	-45.5311355311	54.6	61.18	25.19	356994	42.66749964	DR
52	-16.705	-35.9672731187	46.445	61.18	25.19	248713	44.11195779	DR
156	-19.41	-39.491353001	49.15	61.18	25.19	180352	42.34332745	DR
260	-19.41	-39.491353001	49.15	61.18	25.19	180352	42.34332745	DR

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
1781818140	29.74	-0.24	-0.80	29.9	29.9696	29.58	1360814
1781731740	29.98	-0.47	-1.54	30.57	30.59	29.96	758626
1781645340	30.45	0.4	1.33	30.161	30.7406	30.16	106917
1781558940	30.05	0.16	0.54	30.49	30.72	30.05	1616713
1781299740	29.89	-0.16	-0.54	29.64	30.067	29.64	1297941
1781213220	30.052	0.94	3.24	29.28	30.06	29.25	1043227
1781126940	29.11	-0.82	-2.74	29.73	29.73	29.06	763745
1781040540	29.93	0.17	0.57	30.37	30.415	29.58	461651
1780954140	29.76	-0.04	-0.13	29.79	30.05	29.7	933207
1780694940	29.8	-0.57	-1.88	30.29	30.305	29.68	956457
1780608540	30.37	0.08	0.26	30.58	30.6	30.242	523179
1780522140	30.29	-0.43	-1.40	30.53	30.71	30.26	289783
1780435740	30.72	0.79	2.64	30.695	30.9	30.26	274824
1780349340	29.93	0.36	1.22	29.34	30.06	29.34	419450
1780090080	29.57	-0.16	-0.54	29.81	29.95	29.56	1312212
1780003320	29.73	0.3	1.02	29.44	29.97	29.18	766517
1779917340	29.43	0.36	1.24	29.44	29.55	29.27	157194
1779830940	29.07	0.23	0.78	29.06	29.18	28.97	138725
1779484920	28.844	0.74	2.65	29.09	29.12	28.79	187235
1779398880	28.1	0.08	0.29	27.59	28.14	27.59	141615
1779312300	28.02	0.72	2.64	27.4175	28.19	27.36	287234
1779225660	27.3	-0.37	-1.34	27.25	27.422	27.25	270199
1779139740	27.67	0.55	2.03	27.4501	27.67	27.32	181596
1778880000	27.12	-0.77	-2.76	27.25	27.3425	27.12	226059
1778793900	27.89	-0.04	-0.14	28.02	28.09	27.78	145879
1778707380	27.93	0.12	0.43	27.71	28.01	27.63	115697
1778621340	27.81	-0.12	-0.43	28.02	28.035	27.64	96423
1778534940	27.9291	0.35	1.27	28.025	28.11	27.82	101844
1778275200	27.58	0.12	0.44	27.68	27.73	27.526	106717
1778188800	27.46	-0.87	-3.07	28.06	28.06	27.46	112414
1778102520	28.33	0.94	3.43	28.06	28.89485	28.06	257856
1778016000	27.39	0.11	0.40	27.06	27.42	26.98	137581
1777930140	27.28	-2.57	-8.61	28.15	28.18	27.01	194290
1777671000	29.85	0.27	0.90	29.98	30	29.52	88562
1777584540	29.585	2.41	8.85	28.785	29.83	28.76	113528
1777498140	27.18	-0.74	-2.65	27.19	27.59	27.08	122664
1777411800	27.92	0	0.00	27.92	28.2	27.68	140434
1777325400	27.92	-0.15	-0.53	28.07	28.18	27.78	113119
1777065780	28.07	0.14	0.50	27.88	28.21	27.75	100282
1776979740	27.93	-0.71	-2.48	28.14	28.255	27.682	96110
1776893280	28.64	-0.01	-0.03	28.74	28.81	28.37	118269
1776806940	28.65	-0.77	-2.62	29.17	29.29	28.57	90998
1776720540	29.42	0.12	0.41	29.22	29.445	28.99	99049
1776460800	29.3	0.71	2.48	29.43	29.7	29.26	90019
1776374940	28.59	0.25	0.88	28.54	28.6858	28.46	89914
1776288360	28.34	-0.43	-1.49	28.46	28.6	28.33	92204
1776202140	28.77	0.29	1.00	28.69	28.78	28.59	163214
1776115740	28.484	-0.23	-0.79	28.1	28.54	27.95	121566
1775856000	28.71	0.32	1.13	29.045	29.045	28.61	89215
1775770140	28.39	0.16	0.57	28.34	28.6	28.15	184094
1775683500	28.23	1.37	5.10	28.07	28.39	27.7	109108
1775596800	26.86	0.02	0.07	26.71	26.86	26.32	177217
1775510940	26.84	0.31	1.17	26.16	27	26.16	184724
1775164920	26.53	-0.53	-1.96	26.08	26.85	26.04	157627
1775078400	27.06	0.85	3.24	26.68	27.2	26.68	140347
1774992540	26.21	0.88	3.47	25.79	26.29	25.52	1336572
1774906080	25.33	-25.29	-49.96	26.67	26.67	25.19	2977710
1774646940	50.622	-0.81	-1.57	51.08	51.63	50.42	74683
1774560480	51.43	-0.07	-0.14	50.945	51.84	50.26	97781
1774473900	51.5	0.35	0.68	52.25	52.3	51.48	1819482
1774387560	51.15	-0.55	-1.06	51.36	51.92	50.82	1578897
1774300800	51.7	1.14	2.25	50.99	52.23	50.99	1786562
1774041960	50.56	0.36	0.72	51.58	51.58	50.11	169083