MTU Aero Engines Holdings AG (PK)【MTUAF】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	-23.924	-5.50293271995	434.75	434.75	392.75	306	420.82429951	CS
4	53.836	15.0805344688	356.99	434.75	356.99	1118	412.49686965	CS
12	2.849	0.698323680011	407.977	434.75	314.57	784	378.93964097	CS
26	-45.274	-9.92633194475	456.1	478.94	314.57	651	393.85822131	CS
52	-39.156	-8.70168140059	449.982	478.94	314.57	532	407.45079562	CS
156	159.039	63.1641029918	251.787	478.94	166.923	437	325.51469323	CS
260	167.926	69.1337999177	242.9	478.94	141.122	587	258.29862651	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
1783718940	410.826	-0.32	-0.08	418.819	421.77	409.623	214
1783632420	411.142	9.45	2.35	414.03	417.558	408.874	208
1783545840	401.693	-15.93	-3.81	414.386	414.386	392.75	118
1783459740	417.622	-11.09	-2.59	417.357	424.358	413.957	252
1783373340	428.71	7.2	1.71	434.75	434.75	424.784	644
1783027740	421.506	-2.03	-0.48	434.01	434.015	421.506	837
1782941280	423.535	9.67	2.34	429.37	429.37	412.5	12218
1782854880	413.863	11.25	2.79	418.608	425.92	406.45	213
1782768300	402.612	-7.56	-1.84	394.1	414.548	394.1	608
1782509280	410.1708	1.71	0.42	402.289	415	399.426	200
1782422460	408.459	-1.27	-0.31	416	421.33	401.25	269
1782336000	409.725	19.85	5.09	400	411.615	391.2712	154
1782250140	389.875	4.1	1.06	394.43	395	372.9	337
1782163500	385.78	-6.17	-1.57	381.99	388.406	380.3	971
1781818140	391.951	18.87	5.06	392.213	393.4	382.693	183
1781731740	373.077	1.92	0.52	384	385.768	373.077	263
1781645340	371.155	-10.06	-2.64	367.47	379.195	367.47	234
1781558940	381.217	18.98	5.24	370.21	385	368.95	1800
1781299740	362.235	-4.31	-1.17	356.99	366.861	356.99	621
1781213220	366.54	10.34	2.90	349.586	366.54	344.331	591
1781126940	356.2	4.45	1.27	338.52	356.2	338.52	472
1781040540	351.748	2.64	0.76	356.698	357.672	351.748	324
1780954140	349.11	-7.98	-2.23	358.27	358.27	348.138	982
1780694940	357.089	-0.74	-0.21	358.32	358.32	347.46	440
1780608540	357.831	8.42	2.41	350	357.831	348.36	1942
1780522140	349.415	-0.59	-0.17	346.5288	349.415	338.453	349
1780435740	350	-12.64	-3.49	361.45	361.45	347.003	239
1780349340	362.642	-9.36	-2.52	355	362.642	353.402	736
1780090080	372	4.13	1.12	374.55	374.55	361.021	272
1780003320	367.865	-0.08	-0.02	348.56	371.685	348.56	510
1779917340	367.945	14.55	4.12	358.961	372.54	358.961	370
1779830940	353.397	5.01	1.44	360.092	360.272	353.397	517
1779484920	348.387	7.75	2.27	334.8	350.43	334.8	892
1779398880	340.64	16.13	4.97	332.995	340.64	325.938	310
1779312300	324.514	1.89	0.59	330.76	331.866	319	668
1779225660	322.624	0.06	0.02	322.444	328.664	322.444	172
1779139740	322.564	1.17	0.37	325	329.317	317.43599	2340
1778880000	321.39	-16.66	-4.93	325	328.295	314.57	1211
1778793900	338.045	-1.08	-0.32	331.56	342.791	331.56	800
1778707380	339.125	-2.59	-0.76	336.055	344.611	336.055	350
1778621340	341.7154	-1.27	-0.37	342.99	351.31	336.06	258
1778534940	342.99	-17.76	-4.92	358.55	358.55	342.99	716
1778275200	360.7537	-15.25	-4.05	372.8	372.8	359.46	370
1778188800	376	-0.05	-0.01	368.03	381.929	364.16	466
1778102520	376.054	33.92	9.91	369.70435	376.214	368.8305	768
1778016000	342.136	6.33	1.88	330.8992	342.574	330	624
1777930140	335.81	-8.01	-2.33	334.495	339.139	330	1004
1777671000	343.815	2.07	0.60	339.871	345.45	339.871	534
1777584540	341.75	2.18	0.64	335.33999	350	335.33999	635
1777498140	339.575	4.21	1.25	332.10199	341.977	329.3691	264
1777411800	335.36919	-4.35	-1.28	335	342.63	332.99	330
1777325400	339.7241	-9.15	-2.62	346.7	347.925	337.8493	554
1777065780	348.877	-10.19	-2.84	343.224	348.877	336.466	330
1776979740	359.065	9.92	2.84	349.973	362.95	348.95	357
1776893280	349.15	-29.36	-7.76	357.3407	362.671	349.15	422
1776806940	378.508	-25.25	-6.25	374.156	378.77	367.49	417
1776720540	403.76	0.59	0.15	406.51	406.51	389.8058	1190
1776460800	403.167	7.08	1.79	407.977	416.9476	402.852	815
1776374940	396.083	-3.56	-0.89	404.47	404.47	386.2829	223
1776288360	399.643	8.71	2.23	391.553	399.643	388.447	558
1776202140	390.929	10.86	2.86	401.114	403.541	389.9831	338
1776115740	380.067	-1.42	-0.37	377.961	396.79	376.435	956