Deutsche Telekom AG (QX)【DTEGY】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	-0.15	-0.453172205438	33.1	33.41	31.55	570663	32.14916134	DR
4	0.08	0.243383024034	32.87	34.47	31.55	678000	33.21317117	DR
12	-4.6	-12.2503328895	37.55	38	31.08	581302	33.76506928	DR
26	1.62	5.17076284711	31.33	40.58	30.72	533496	34.11994657	DR
52	-5	-13.1752305665	37.95	40.58	30.31	495635	34.12525067	DR
156	12.4404	60.6564730663	20.5096	40.58	20.23	454437	31.36247676	DR
260	11.44	53.1845653185	21.51	40.58	16.324	382430	28.02371622	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
1781040540	32.03	0.24	0.75	32.04	32.299999	31.84	500319
1780954140	31.79	-0.17	-0.53	31.98	32.06	31.55	472485
1780694940	31.96	-0.36	-1.11	32.2901	32.46	31.87	478648
1780608540	32.32	-0.11	-0.34	33.25	33.409999	32.27	671265
1780522140	32.43	-1.12	-3.34	33.1	33.159999	32.38	730600
1780435740	33.549	-0.02	-0.06	33.656	33.76	33.45	551325
1780349340	33.57	-0.01	-0.03	33.549999	33.82	33.409999	939937
1780090080	33.58	-0.13	-0.39	33.35	33.784	33.35	957106
1780003320	33.71	-0.71	-2.06	34.02	34.1	33.585	1352059
1779917340	34.42	0.32	0.94	34.16	34.47	34.1	750694
1779830940	34.1	0	0.00	34.34	34.35	33.63	788842
1779484920	34.1	0.01	0.03	34.07	34.16	33.92	441167
1779398880	34.09	0.22	0.65	33.49	34.14	33.3605	595835
1779312300	33.87	-0.1	-0.29	33.79	34.0199	33.7	306520
1779225660	33.97	0.6	1.80	33.83	34.12	33.79	469692
1779139740	33.369999	1.29	4.02	33.134999	33.54	32.93	925613
1778880000	32.08	-0.19	-0.59	32.32	32.57	32.049999	703268
1778793900	32.27	-0.58	-1.77	32.31	32.49	32.2	825769
1778707380	32.85	0.51	1.58	32.869999	33.39	32.57	420859
1778621340	32.34	-0.01	-0.03	32.21	32.58	32.11	800784
1778534940	32.35	0.17	0.53	32.64	32.659999	32.31	725307
1778275200	32.18	-0.12	-0.37	32.34	32.439999	32.13	777188
1778188800	32.299999	-0.42	-1.28	32.61	32.662	32.28	1116128
1778102520	32.72	0.82	2.57	32.49	32.755	32.49	371925
1778016000	31.9	0.34	1.08	31.75	32.08	31.74	364220
1777930140	31.56	-0.68	-2.11	31.52	31.76	31.44	369637
1777671000	32.24	-0.05	-0.15	32.259999	32.545	32.2	327618
1777584540	32.29	0.45	1.41	31.95	32.43	31.91	385894
1777498140	31.84	0.49	1.56	31.615	32.06	31.57	389762
1777411800	31.35	0.01	0.03	31.18	31.45	31.08	610254
1777325400	31.34	-0.87	-2.70	31.69	31.8065	31.34	582325
1777065780	32.21	0.22	0.69	32.39	32.56	32.2	964133
1776979740	31.99	-0.35	-1.08	32.14	32.34	31.81	911049
1776893280	32.34	-1.7	-4.99	32.29	32.884999	31.96	722720
1776806940	34.04	-0.65	-1.87	34.14	34.4	33.5	750007
1776720540	34.69	-0.11	-0.32	34.48	34.935	34.39	546838
1776460800	34.8	0.56	1.64	34.84	35	34.25	655834
1776374940	34.24	0.65	1.94	33.88	34.36	33.83	870091
1776288360	33.59	-0.2	-0.59	33.97	34.02	33.59	432046
1776202140	33.79	-0.48	-1.40	33.89	34.27	33.79	551267
1776115740	34.27	-2.21	-6.06	34.11	34.46	33.88	483683
1775856000	36.48	-0.09	-0.25	36.6	36.8	36.35	280551
1775770140	36.57	0.01	0.03	36.39	36.78	36.345	546661
1775683500	36.56	0.84	2.35	36.43	36.9	36.17	489345
1775596800	35.72	-1.27	-3.43	35.73	35.91	35.465	900079
1775510940	36.99	0.28	0.76	36.9	37.08	36.69	256944
1775164920	36.71	-0.45	-1.21	36	37.21	35.72	504885
1775078400	37.16	0.08	0.22	37.5601	37.65	36.83	261749
1774992540	37.08	0.24	0.65	37.12	37.52	36.67	406960
1774906080	36.84	0.33	0.90	36.67	37	36.54	365613
1774646940	36.51	-0.17	-0.46	36.27	36.78	36.14	506142
1774560480	36.68	-0.59	-1.58	36.89	37.13	36.66	233674
1774473900	37.27	-0.17	-0.45	37.07	38	37.02	356226
1774387560	37.44	0.76	2.06	36.74	37.68	36.68	346863
1774300800	36.6843	0.23	0.64	36.59	37.32	36.37	415044
1774041960	36.45	-0.78	-2.10	37.02	37.12	36.33	303017
1773955740	37.23	0.21	0.57	37.11	37.42	36.7	373239
1773869340	37.02	-1.28	-3.34	37.55	37.65	37.01	577795
1773782700	38.3	0.29	0.76	38.41	38.67	38.2	778712
1773696120	38.01	-0.02	-0.05	38.27	38.38	37.465	308736
1773437340	38.03	0.37	0.98	38.22	38.4395	37.96	364611
1773350400	37.66	-0.09	-0.24	37.48	37.85	37.38	267807
1773264540	37.75	-0.22	-0.58	37.63	37.9	37.58	226224
1773178080	37.97	-0.01	-0.03	37.73	38.35	37.62	477222