Thyssen krupp AG Dusesseldorf (PK)【TYEKF】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	0	12.25	12.25	12.25	150	12.25	CS
4	-0.47	-3.69496855346	12.72	13.6	11.9	771	13.03833573	CS
12	3.35	37.6404494382	8.9	13.6	8	595	11.46690118	CS
26	1.406	12.9656953154	10.844	14.143	8	1621	12.37860496	CS
52	2.25	22.5	10	15.7	8	2985	12.55612618	CS
156	4.8095	64.6394731537	7.4405	15.7	3.1	6988	9.26147001	CS
260	2.25	22.5	10	15.7	3.1	5781	9.05239716	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
1781818020	12.25	0	0.00	12.25	12.25	12.25	0
1781731620	12.25	0	0.00	12.25	12.25	12.25	0
1781645220	12.25	0	0.00	12.25	12.25	12.25	0
1781558820	12.25	0	0.00	12.25	12.25	12.25	0
1781299620	12.25	0	0.00	12.25	12.25	12.25	0
1781213220	12.25	-0.25	-2.00	12.25	12.25	12.25	150
1781126940	12.5	0	0.00	12.5	12.5	12.5	0
1781040540	12.5	-0.63	-4.76	12.5	12.5	12.5	170
1780954140	13.125	0	0.00	13.125	13.125	13.125	0
1780694940	13.125	0.18	1.35	13.125	13.125	13.125	100
1780608540	12.95	0	0.00	12.95	12.95	12.95	0
1780522140	12.95	-0.15	-1.15	13	13	12.95	363
1780435740	13.1	0	0.00	13.1	13.1	13.1	150
1780349280	13.1	0	0.00	13.1	13.1	13.1	0
1780090080	13.1	-0.5	-3.68	13.1	13.1	13.1	5000
1780003740	13.6	0	0.00	13.6	13.6	13.6	0
1779917340	13.6	0	0.00	13.6	13.6	13.6	0
1779830940	13.6	1.55	12.86	13.14	13.6	13.14	607
1779484920	12.05	0.15	1.26	12.05	12.05	12.05	200
1779398880	11.9	-0.1	-0.83	12.72	12.72	11.9	200
1779312060	12	0	0.00	12	12	12	0
1779225660	12	-0.1	-0.83	12	12	12	400
1779139500	12.1	0	0.00	12.1	12.1	12.1	0
1778880300	12.1	0	0.00	12.1	12.1	12.1	0
1778793900	12.1	0.15	1.26	12.1	12.1	12.1	1000
1778707200	11.95	0	0.00	11.95	11.95	11.95	0
1778620800	11.95	0	0.00	11.95	11.95	11.95	0
1778534400	11.95	0	0.00	11.95	11.95	11.95	0
1778275200	11.95	-0.86	-6.68	12.42	12.42	11.95	200
1778188800	12.805	-0.07	-0.51	12.45	12.805	12.45	201
1778102520	12.87	1.37	11.91	13	13	12.87	321
1778016540	11.5	0	0.00	11.5	11.5	11.5	0
1777930140	11.5	-0.4	-3.36	11.5	11.5	11.5	250
1777671000	11.9	0.3	2.59	11.9	11.9	11.9	1000
1777584540	11.6	0	0.00	11.6	11.6	11.6	200
1777498140	11.6	1.45	14.29	11.41	11.6	11.41	200
1777411800	10.15	0	0.00	10.15	10.15	10.15	0
1777325400	10.15	0	0.00	10.15	10.15	10.15	0
1777065780	10.15	-0.01	-0.05	10.15	10.15	10.15	118
1776979740	10.155	0	0.00	10.155	10.155	10.155	0
1776893340	10.155	0	0.00	10.155	10.155	10.155	0
1776806940	10.155	0	0.00	10.155	10.155	10.155	0
1776720540	10.155	0	0.00	10.155	10.155	10.155	0
1776461340	10.155	0	0.00	10.155	10.155	10.155	0
1776374940	10.155	-0.06	-0.62	10.25	10.25	10.155	770
1776288540	10.218	0	0.00	10.218	10.218	10.218	0
1776202140	10.218	0.62	6.47	10.218	10.218	10.218	200
1776115200	9.597	0	0.00	9.597	9.597	9.597	0
1775856000	9.597	-0.18	-1.87	10.0975	10.0975	9.597	3500
1775769900	9.78	0	0.00	9.78	9.78	9.78	0
1775683500	9.78	1.13	13.06	9.775	9.78	9.775	498
1775596800	8.65	-0.33	-3.67	8.65	8.65	8.65	500
1775510520	8.98	0	0.00	8.98	8.98	8.98	0
1775164920	8.98	0.97	12.11	8.98	8.98	8.98	310
1775078880	8.01	0	0.00	8.01	8.01	8.01	0
1774992480	8.01	0	0.00	8.01	8.01	8.01	0
1774906080	8.01	-0.51	-5.99	8	8.01	8	300
1774646940	8.52	-0.33	-3.73	8.9	8.9	8.52	355
1774560360	8.85	0	0.00	8.85	8.85	8.85	0
1774473960	8.85	0	0.00	8.85	8.85	8.85	0
1774387560	8.85	0	0.00	8.85	8.85	8.85	0
1774301160	8.85	0	0.00	8.85	8.85	8.85	0