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	-6.7545	-6.25254563632	108.028	110.02	101.17	376	104.59242848	CS
4	-4.3165	-4.08798181646	105.59	116.23	101.1	580	104.98761735	CS
12	0.5834	0.579401549904	100.6901	116.23	98	629	103.58980865	CS
26	-22.7665	-18.3541599484	124.04	128.99	98	801	113.02447749	CS
52	-1.6365	-1.59022446798	102.91	128.99	98	920	112.03353003	CS
156	-58.9365	-36.7870295238	160.21	175	84.82	1303	116.29332318	CS
260	-285.3965	-73.8088033724	386.67	386.67	84.82	1400	172.63589441	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
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
1775164920	105.217	2.17	2.10	104.11	105.217	104.11	335
1775078400	103.0499	3.05	3.05	101.4	103.85	101.4	999
1774992540	100	0	0.00	100	100	100	54
1774906080	100	0.29	0.29	100	100	100	63
1774646940	99.71	-5.29	-5.04	104.53	104.53	98.01	200
1774560480	105	2.87	2.81	105.11	107.03	105	59
1774473900	102.13	-0.17	-0.17	107.1275	107.1275	102.13	492
1774387560	102.2999	-0.06	-0.06	101.66	102.2999	101.66	51
1774300800	102.36	0	0.00	102.36	102.36	102.36	900
1774041960	102.36	-0.11	-0.11	98	102.36	98	147
1773955740	102.47	0.67	0.66	101.8	102.47	101	725
1773869340	101.8	-0.96	-0.93	102	102.82	101.8	999
1773782700	102.757	3.41	3.43	103.3925	103.3925	102.58	261
1773696120	99.35	-4.65	-4.47	100.6901	105	99.35	6270
1773437340	104	-0.39	-0.37	104.39	104.39	104	350
1773350400	104.39	-2.9	-2.70	105.1225	107.204	104.39	338
1773264540	107.29	0.29	0.27	107.29	107.29	107.29	7
1773178080	107	3.73	3.61	107	107	103.46	2748
1773091740	103.2699	-0.09	-0.09	101.58	106.28	101.58	959