Volkswagen Ag (PK)【VLKAF】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	-2.34	-2.68102658112	87.28	90.5	80.99	1964	84.17248396	CS
4	-21.26	-20.0188323917	106.2	108.885	80.99	1327	90.52193363	CS
12	-17.34	-16.9534610872	102.28	116.23	80.99	752	96.62909863	CS
26	-37.6225	-30.6965833758	122.5625	127.54	80.99	749	103.89833976	CS
52	-21.75	-20.3861655263	106.69	128.99	80.99	962	110.14060071	CS
156	-78.56	-48.0489296636	163.5	174.75	80.99	1316	114.93950967	CS
260	-247.46	-74.4464500602	332.4	369.95	80.99	1399	168.82302359	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
1783027740	84.94	1.38	1.65	83.8999	86.22	83.8999	274
1782941280	83.56	1.57	1.91	81.85	84.728	81.85	990
1782854880	81.99	-1.86	-2.22	84.22	84.47	80.99	5033
1782768300	83.85	-3.85	-4.39	87.12	87.12	83.0999	572
1782509280	87.6975	-2.8	-3.10	86.38	89.25	84.14	3082
1782422460	90.5	2.5	2.84	87.28	90.5	87.28	144
1782336000	88	-2.79	-3.07	86.89	91.16	86.0999	2120
1782250140	90.79	-0.31	-0.34	88.82	92	88.82	5655
1782163500	91.0999	-10.28	-10.14	89.28	95	89.28	1939
1781818140	101.38	-5.6	-5.23	101	101.5	97.1999	2106
1781731740	106.98	-0.47	-0.44	103.5	106.98	103.5	10
1781645340	107.45	3.02	2.89	103.68	107.45	101.2145	27
1781558940	104.4344	5.4	5.46	102.24	108.885	102.24	178
1781299740	99.03	-2.97	-2.91	100.96	104.5	99.03	264
1781213220	102	-0.43	-0.41	100	102.2	100	444
1781126940	102.425	-2.58	-2.45	102.5	103.03	100.5	457
1781040540	105	3.73	3.68	103	105	103	300
1780954140	101.2735	-2.38	-2.30	105	105	101.2735	1176
1780694940	103.6552	0.86	0.83	101.17	105.6125	101.17	591
1780608540	102.8	-3.4	-3.20	106.2	106.2	102.8	128
1780522140	106.2	1.64	1.57	104.725	106.2	103.55	137
1780435740	104.56	-1.76	-1.66	110.02	110.02	104.56	688
1780349340	106.3244	1.11	1.06	108.028	109	105.49	338
1780090080	105.21	-11.02	-9.48	110.045	113.03	105.21	195
1780003320	116.23	7.58	6.97	104.58	116.23	104.58	126
1779917340	108.6526	2.43	2.29	108	110.2157	107.68	2617
1779830940	106.22	2.72	2.63	108	108	104.57	789
1779484920	103.5	1.31	1.28	106.16	106.16	103.16	78
1779398880	102.19	0.39	0.38	103.56	103.56	102.19	603
1779312300	101.8	-0.3	-0.29	101.1	105	101.1	702
1779225660	102.0999	0.1	0.10	106.88	106.88	102.0999	1255
1779139740	102	-4.8	-4.49	103.0999	103.0999	102	920
1778880000	106.8	1.75	1.67	102.09	106.8	102.09	112
1778793900	105.05	1.55	1.50	105	106.8	105	379
1778707380	103.5	-0.92	-0.88	105	105	101.8499	691
1778621340	104.4186	-2.09	-1.96	105	105.5	104.4186	517
1778534940	106.505	0.86	0.81	105.59	106.605	104.38	151
1778275200	105.645	4.07	4.00	103.22	106	102.89	693
1778188800	101.58	-3.5	-3.33	105.56	105.56	101.58	265
1778102520	105.0792	3.48	3.43	103.2	105.0792	101.5	213
1778016000	101.5987	0.51	0.51	103.66	103.66	100	146
1777930140	101.085	-0.67	-0.65	101.27	101.5	100	880
1777671000	101.75	-2.54	-2.44	105.2	107.9	101.27	275
1777584540	104.29	2.28	2.24	100	107.16	100	187
1777498140	102.01	-2.99	-2.85	104.7	104.7	102.01	135
1777411800	105	0.08	0.07	104	105	104	365
1777325400	104.925	-0.57	-0.54	101.56	108.52	100.76	367
1777065780	105.491	-4.18	-3.81	101.3	105.755	101.3	828
1776979740	109.675	4.63	4.40	104.5999	109.675	104.5999	289
1776893280	105.05	-5.35	-4.85	104.29	105.05	104.29	94
1776806940	110.4	0	0.00	110.4	110.4	110.4	0
1776720540	110.4	2.39	2.21	111.39	111.39	105.69	271
1776460800	108.01	0.46	0.43	111.0012	111.0012	108.01	870
1776374940	107.55	-3.15	-2.85	109	109.82	107.55	58
1776288360	110.7	1.06	0.96	107.5	110.7136	107.5	717
1776202140	109.645	4.26	4.04	106	109.645	106	79
1776115740	105.385	0.19	0.18	101.8	105.385	101.8	25
1775856000	105.1999	-2.05	-1.91	102.94	111.93	102.58	240
1775770140	107.25	3.33	3.20	102.28	107.25	102.28	341
1775683500	103.92	0.72	0.70	105.74	108.6	103.92	4404
1775596800	103.2	-1.51	-1.44	99.72	103.96	99.72	1157
1775510940	104.706	-0.51	-0.49	100.5	104.706	100.5	358