Daimler Truck Holding AG (PK)【DTGHF】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	0.126	0.265374894693	47.48	47.8885	45.33	354	46.88136475	CS
4	0.386	0.817450232952	47.22	48.042	45.33	340	46.99088663	CS
12	-2.968	-5.86862814885	50.574	51.546	45.174	374	48.1387094	CS
26	3.571	8.10945838538	44.035	52.1	43.786	393	48.20210339	CS
52	-0.084	-0.176137555043	47.69	52.24	38.89	925	43.18901757	CS
156	12.086	34.0259009009	35.52	52.24	30.148	2196	38.73628702	CS
260	47.60599	476059900	1.0E-5	52.24	1.0E-5	2142	35.85221859	CS

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
1782941280	47.606	2.28	5.02	47.8885	47.8885	47.606	573
1782854700	45.33	0	0.00	45.33	45.33	45.33	0
1782768300	45.33	-2.15	-4.53	45.33	45.33	45.33	329
1782508860	47.48	0	0.00	47.48	47.48	47.48	0
1782422460	47.48	1.27	2.74	47.48	47.48	47.48	159
1782336540	46.214	0	0.00	46.214	46.214	46.214	0
1782250140	46.214	-1.04	-2.19	46.214	46.214	46.214	580
1782163500	47.25	-0.01	-0.01	47.25	47.25	47.25	131
1781818140	47.256	-0.79	-1.64	47.256	47.256	47.256	616
1781731740	48.042	0.43	0.91	48.042	48.042	48.042	273
1781645220	47.61	0	0.00	47.61	47.61	47.61	0
1781558820	47.61	0	0.00	47.61	47.61	47.61	0
1781299620	47.61	0	0.00	47.61	47.61	47.61	0
1781213220	47.61	-0.26	-0.55	47.61	47.61	47.61	214
1781126940	47.874	0	0.00	47.874	47.874	47.874	0
1781040540	47.874	1.74	3.78	47.874	47.874	47.874	274
1780954140	46.13	-1.09	-2.31	46.13	46.13	46.13	392
1780694940	47.22	-0.67	-1.40	47.22	47.22	47.22	199
1780608540	47.89	0	0.00	47.89	47.89	47.89	0
1780522140	47.89	0	0.00	47.89	47.89	47.89	0
1780435740	47.89	0	0.00	47.89	47.89	47.89	0
1780349340	47.89	1.66	3.58	47.27	47.89	47.27	614
1780090080	46.23345	0	0.00	46.23345	46.23345	46.23345	0
1780003680	46.23345	0	0.00	46.23345	46.23345	46.23345	0
1779917280	46.23345	0	0.00	46.23345	46.23345	46.23345	0
1779830880	46.23345	0	0.00	46.23345	46.23345	46.23345	0
1779485280	46.23345	0	0.00	46.23345	46.23345	46.23345	0
1779398880	46.23345	1.06	2.35	46.215	46.23345	46.215	419
1779312060	45.174	0	0.00	45.174	45.174	45.174	0
1779225660	45.174	-2.44	-5.13	45.174	45.174	45.174	1056
1779139500	47.61525	0	0.00	47.61525	47.61525	47.61525	0
1778880300	47.61525	0	0.00	47.61525	47.61525	47.61525	0
1778793900	47.61525	0.39	0.82	47.61525	47.61525	47.61525	229
1778707740	47.23	0	0.00	47.23	47.23	47.23	0
1778621340	47.23	0	0.00	47.23	47.23	47.23	0
1778534940	47.23	-0.21	-0.43	47.23	47.23	47.23	368
1778275200	47.436	-4.03	-7.84	47.488	47.49	47.436	841
1778188920	51.47	0	0.00	51.47	51.47	51.47	0
1778102520	51.47	1.66	3.33	51.546	51.546	51.47	452
1778016000	49.81	-0.38	-0.76	49.938	49.938	49.81	342
1777930140	50.19	0	0.00	50.19	50.19	50.19	260
1777671000	50.19	0.51	1.03	50.19	50.19	50.19	280
1777584540	49.678	1.44	2.98	49.678	49.678	49.678	369
1777498140	48.24	-2.47	-4.87	47.79	48.8141	47.79	477
1777411800	50.71	0	0.00	50.71	50.71	50.71	22
1777325400	50.71	-0.06	-0.12	50.4	50.71	50.4	335
1777066140	50.77	0	0.00	50.77	50.77	50.77	0
1776979740	50.77	0.57	1.14	51.0375	51.0375	50.77	438
1776893340	50.2	0	0.00	50.2	50.2	50.2	0
1776806940	50.2	-1.29	-2.50	50.79	50.79	50.2	351
1776720000	51.486	0	0.00	51.486	51.486	51.486	0
1776460800	51.486	1.57	3.15	51.486	51.486	51.486	160
1776374760	49.916	0	0.00	49.916	49.916	49.916	0
1776288360	49.916	-1.16	-2.27	49.916	49.916	49.916	226
1776202140	51.075	0	0.00	51.075	51.075	51.075	0
1776115740	51.075	-0.22	-0.43	51.075	51.075	51.075	142
1775856540	51.294	0	0.00	51.294	51.294	51.294	0
1775770140	51.294	-0.71	-1.36	50.574	51.294	50.574	466
1775683500	52	4.47	9.40	52	52	52	196
1775596920	47.53	0	0.00	47.53	47.53	47.53	0
1775510520	47.53	0	0.00	47.53	47.53	47.53	0
1775164920	47.53	-0.78	-1.61	47.53	47.53	47.53	278