Deutsche Post AG (ID)【DPSTF】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	0.5	0.847457627119	59	61.5	59	2014	60.51153116	CS
4	3.645	6.52582579894	55.855	61.5	54.2	3960	56.94727407	CS
12	8.64	16.9878096736	50.86	61.5	49.5144	48026	51.34598206	CS
26	5.78	10.7594936709	53.72	61.62	49.5144	27607	52.0448781	CS
52	13.66	29.7993019197	45.84	61.62	43.31	14120	51.57914775	CS
156	14.42	31.9875776398	45.08	61.62	33.48	7379	46.74361542	CS
260	-10.2137	-14.6509222721	69.7137	72.01	28.56	6300	45.59506184	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	59.5	-2	-3.25	60.33	60.435	59.5	2982
1780608540	61.5	0	0.00	61.5	61.5	61.5	0
1780522140	61.5	0	0.00	61.5	61.5	61.5	0
1780435740	61.5	2.47	4.19	61.5	61.5	61.5	2417
1780349340	59.0276	0.46	0.78	59	59.0276	59	1610
1780089720	58.572	0	0.00	58.572	58.572	58.572	0
1780003320	58.572	0.75	1.30	58	61.08	58	3498
1779917340	57.82	-0.08	-0.14	58.2	59	57.82	5474
1779830520	57.9	0	0.00	57.9	57.9	57.9	0
1779484920	57.9	2.85	5.18	58	58	57.9	8015
1779398880	55.05	0.74	1.37	55.05	55.05	55.05	4557
1779312060	54.3078	0	0.00	54.3078	54.3078	54.3078	0
1779225660	54.3078	-1.2	-2.16	54.915	54.915	54.3078	1984
1779139740	55.505	-0.75	-1.33	55.505	55.505	55.505	200
1778880300	56.256	0	0.00	56.256	56.256	56.256	0
1778793900	56.256	-0.54	-0.96	56	56.256	56	5962
1778707380	56.8	0.8	1.43	56.8	56.8	56.8	338
1778621340	56	0.2	0.36	55.8	56	55.175	6690
1778534940	55.8	2.8	5.28	55.855	55.855	54.2	6773
1778275200	53	0	0.00	53	53	53	0
1778188800	53	0	0.00	53	53	53	0
1778102400	53	0	0.00	53	53	53	0
1778016000	53	-1.05	-1.94	54	54	53	303
1777930140	54.05	-4.84	-8.22	56.41	56.5	53.953	7405
1777671000	58.89	0	0.00	58.89	58.89	58.89	26
1777584540	58.89	2.56	4.54	57.22	58.89	57.22	979
1777498200	56.33	0	0.00	56.33	56.33	56.33	0
1777411800	56.33	1.45	2.64	56.54	56.54	56.33	331
1777325400	54.88	-2.9	-5.01	54.88	54.88	54.88	104
1777065780	57.7765	1.59	2.82	57.7765	57.7765	57.7765	383
1776979680	56.19	0	0.00	56.19	56.19	56.19	0
1776893280	56.19	-2.51	-4.28	56.19	56.19	56.19	635
1776806940	58.7	0.65	1.11	58.7	58.7	58.7	823
1776720540	58.055	1.65	2.93	58.055	58.055	58.055	2544
1776461160	56.401	0	0.00	56.401	56.401	56.401	0
1776374760	56.401	0	0.00	56.401	56.401	56.401	0
1776288360	56.401	-1.37	-2.37	56.401	56.401	56.401	8936
1776202140	57.77	2.22	4.00	56.781	57.77	56.781	4372
1776115500	55.55	0	0.00	55.55	55.55	55.55	0
1775856300	55.55	0	0.00	55.55	55.55	55.55	0
1775769900	55.55	0	0.00	55.55	55.55	55.55	0
1775683500	55.55	2.32	4.35	55.55	55.55	55.55	4237
1775597340	53.2345	0	0.00	53.2345	53.2345	53.2345	0
1775510940	53.2345	-0.09	-0.16	53.2345	53.2345	53.2345	456
1775164920	53.32	2.26	4.43	53.32	53.32	53.32	111
1775078880	51.06	0	0.00	51.06	51.06	51.06	0
1774992480	51.06	0	0.00	51.06	51.06	51.06	0
1774906080	51.06	0.16	0.31	51.06	51.06	51.06	1450467
1774646940	50.9	-1.23	-2.35	50.9	50.9	50.9	177
1774560300	52.125	0	0.00	52.125	52.125	52.125	0
1774473900	52.125	0.23	0.43	53.05	53.05	52.125	3185
1774387560	51.9	2.39	4.82	51.9	51.9	51.9	971
1774301340	49.5144	0	0.00	49.5144	49.5144	49.5144	0
1774042140	49.5144	0	0.00	49.5144	49.5144	49.5144	0
1773955740	49.5144	-4.92	-9.04	50.86	50.86	49.5144	2854
1773869280	54.435	0	0.00	54.435	54.435	54.435	0
1773782880	54.435	0	0.00	54.435	54.435	54.435	0
1773696480	54.435	0	0.00	54.435	54.435	54.435	0
1773437280	54.435	0	0.00	54.435	54.435	54.435	0
1773350880	54.435	0	0.00	54.435	54.435	54.435	0
1773264480	54.435	0	0.00	54.435	54.435	54.435	0
1773178080	54.435	1.97	3.74	54.435	54.435	54.435	363
1773095340	52.47	0	0.00	52.47	52.47	52.47	0
1772836140	52.47	-4.53	-7.95	52.47	52.47	52.47	184