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	3.7495	6.27373881034	59.765	64.005	59.765	183	59.765	CS
4	3.1845	5.27846842367	60.33	64.005	58.4	3951	59.99840109	CS
12	6.7335	11.8587203466	56.781	64.005	53	3331	57.76788089	CS
26	8.9245	16.348232277	54.59	64.005	49.5144	28247	52.17341839	CS
52	17.2295	37.2248028519	46.285	64.005	43.31	14435	51.81322896	CS
156	15.2995	31.7318261952	48.215	64.005	33.48	7420	46.90588861	CS
260	-5.4855	-7.95	69	72.01	28.56	6346	45.62585203	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
1783027740	63.5145	3.75	6.27	62.8	64.004999	62.8	2645
1782941100	59.765	0	0.00	59.765	59.765	59.765	0
1782854700	59.765	0	0.00	59.765	59.765	59.765	0
1782768300	59.765	-1.09	-1.78	59.765	59.765	59.765	183
1782509340	60.85	0	0.00	60.85	60.85	60.85	0
1782422940	60.85	0	0.00	60.85	60.85	60.85	0
1782336540	60.85	0	0.00	60.85	60.85	60.85	0
1782250140	60.85	0	0.00	60.85	60.85	60.85	0
1782163740	60.85	0	0.00	60.85	60.85	60.85	0
1781818140	60.85	0	0.00	60.85	60.85	60.85	0
1781731740	60.85	0	0.00	60.85	60.85	60.85	1701
1781645340	60.848	1.1	1.84	60.848	60.848	60.848	9499
1781558940	59.75	-0.35	-0.58	59.75	59.75	59.75	12759
1781299740	60.1	1.7	2.91	60.1	60.1	60.1	4449
1781213340	58.4	0	0.00	58.4	58.4	58.4	0
1781126940	58.4	-0.5	-0.85	58.4	58.4	58.4	2136
1781040540	58.9	-0.12	-0.21	61.46	61.46	58.9	383
1780954140	59.021	-0.48	-0.81	59.021	59.021	59.021	1471
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