MTU Aero Engines AG (PK)【MTUAY】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	5.96	2.86524686313	208.01	216.96	200.87	22406	206.11107187	DR
4	39.76	22.8230296768	174.21	216.96	171.36	35971	190.19742658	DR
12	21.03	10.8997615839	192.94	216.96	157.93	30737	182.8702808	DR
26	-1.3	-0.603892785804	215.27	238.57	157.93	27873	194.21478239	DR
52	0.26	0.12166019372	213.71	238.57	157.93	21311	201.24609596	DR
156	84.46	65.2150413096	129.51	238.57	84.47	15019	164.34633429	DR
260	90.96	73.9452077067	123.01	238.57	72.2345	18070	133.13983264	DR

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
1782941280	209.97	1.61	0.77	209.5	211.36	208.2913	12959
1782854880	208.36	2.04	0.99	206.72	209.18	206.45	15578
1782768300	206.32	1.82	0.89	203.17	206.39	201.04	16958
1782509280	204.5	-1.45	-0.70	200.87	205.2475	200.87	53702
1782422460	205.95	2.54	1.25	208.01	209.07	203.3	12832
1782336000	203.41	10.8	5.60	201.04	204.99	199.8	15403
1782250140	192.614	-0.47	-0.24	192.265	195.676	192.08	13020
1782163500	193.08	-2.81	-1.43	192.96	194.44	191.775	48872
1781818140	195.89	6.4	3.38	194.955	197	193.52	190761
1781731740	189.49	2.76	1.48	190.41	192.53	188.84	34990
1781645340	186.73	-0.77	-0.41	190.96	190.96	186.73	18100
1781558940	187.5	6.34	3.50	191.14	191.21	187.14	38786
1781299740	181.16	0.02	0.01	181.26	181.67	178.6	17481
1781213220	181.14	9.15	5.32	171.93	181.28	171.83	29632
1781126940	171.99	-3.43	-1.96	174.37	175.2	171.75	11925
1781040540	175.42	2.08	1.20	175.95	178.19	171.36	18979
1780954140	173.34	0.35	0.20	173.49	174.96	171.99	33465
1780694940	172.9933	-1.79	-1.02	175.53	175.6725	171.83	12543
1780608540	174.78	4.26	2.50	174.21	174.83	172.265	87469
1780522140	170.52	-3.72	-2.13	170.2801	171.33	168.61	12703
1780435740	174.24	-2.04	-1.16	175.68	176.11	173.54	52345
1780349340	176.28	-6.14	-3.37	178.11	180.9	174.74	48793
1780090080	182.42	-0.73	-0.40	182.89	185.91	181.655	14152
1780003320	183.15	0.35	0.19	179.19	184.74	178.85	34572
1779917340	182.8	6.5	3.69	181.79	182.8	179.32	25880
1779830940	176.3	5.52	3.23	178.63	179.2	175.36	37727
1779484920	170.78	1.89	1.12	170.31	172.42	169.76	12021
1779398880	168.89	1.45	0.87	166.54	169.41	165.93	58658
1779312300	167.44	7.95	4.98	161.77	169.366	161.49	15828
1779225660	159.49	-0.57	-0.36	160.87	162.18549	158.97	18143
1779139740	160.06	1.67	1.05	161.32499	162.77	158.07	58006
1778880000	158.38999	-8.23	-4.94	160.57	163.755	157.93	16273
1778793900	166.62	-2.54	-1.50	167.88	169.47	166.61	44882
1778707380	169.16	-1.86	-1.09	167.37	169.4	166.94	12287
1778621340	171.02	-2.13	-1.23	171.135	172.15	169.01	12292
1778534940	173.15	-7.64	-4.23	172.87	176.69	171.65	19020
1778275200	180.79	-4.43	-2.39	184.76	185.22	180.21	13258
1778188800	185.215	0.12	0.06	186.53	188.37	184.23	29545
1778102520	185.1	17.41	10.38	183.51	187.15	182.85	11829
1778016000	167.69	2.89	1.75	166.2201	168.74	164.69	12117
1777930140	164.8	-5.52	-3.24	166.76	168.27	164.8	39535
1777671000	170.32	-0.31	-0.18	173.25	173.26	168.65	6866
1777584540	170.63	5.83	3.54	170.215	172.34	167.41999	53733
1777498140	164.8	-3.32	-1.97	166.445	167.46	164.71	15876
1777411800	168.12	-1.5	-0.88	166.93	171.38	166.61	19414
1777325400	169.62	-1.75	-1.02	170.48	172.42	168.03	45822
1777065780	171.37	-4.85	-2.75	170.225	172.26	169.2	12756
1776979740	176.22	0.5	0.28	175.39	178.435	174.5	37492
1776893280	175.72	-8.19	-4.45	180.24	180.41	174.51	12802
1776806940	183.91	-12.37	-6.30	187.53	189.3	180.94	15305
1776720540	196.28	-6.66	-3.28	198	199.54	195.04	25783
1776460800	202.94	8.81	4.54	205.11	208.763	201.67	75883
1776374940	194.13	-3.33	-1.69	197.07	199.23	192.25	50165
1776288360	197.46	-0.6	-0.30	196.81	198.67	195.42	25957
1776202140	198.06	3.88	2.00	199.24	200.29	195.1	13250
1776115740	194.18	2.55	1.33	188.585	195.815	186.72	65485
1775856000	191.63	-2.03	-1.05	193.5	194.29	190.29	10832
1775770140	193.66	0.83	0.43	192.94	195.89	192.82	12019
1775683500	192.83	8.56	4.65	195.91	197.6	192.78	8856
1775596800	184.27	0.52	0.28	181.52	184.28	179.11	21703
1775510940	183.75	1.33	0.73	182.71	188.59	178.96	21962
1775164920	182.42	-4.52	-2.42	179.18	183.64	178.9245	15012