Volkswagen (PK)【VLKPF】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	-3.86	-3.7713727406	102.35	111.52	96.245	115	107.04817639	CS
4	-1.3375	-1.33981117428	99.8275	115.5	92.9	260	104.1945704	CS
12	-10.6	-9.71674763956	109.09	115.5	92.9	331	101.96349104	CS
26	-20.4	-17.1587181428	118.89	129.94	92.9	269	108.10111267	CS
52	-7.51	-7.08490566038	106	129.94	92.9	305	108.74200805	CS
156	-34.33	-25.8470109923	132.82	143.7499	82.37	848	112.69593491	CS
260	-186.76	-65.472392638	285.25	299.96	82.37	1451	145.72078626	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	98.49	-13.03	-11.68	98.49	98.49	98.49	100
1780608540	111.52	15.28	15.87	111.52	111.52	111.52	1
1780522140	96.245	-9.53	-9.01	96.245	96.245	96.245	40
1780435740	105.775	7.67	7.82	98	106.06225	98	143
1780349340	98.1001	-11.9	-10.82	110.2	110.2	98.1001	46
1780090080	110	5.57	5.34	102.35	110	99.8	346
1780003320	104.42735	-0.57	-0.55	108.5	108.5	104.42735	2560
1779917340	105	0	0.00	105	105	105	0
1779830940	105	0.97	0.94	105	105	105	100
1779484920	104.025	0.98	0.95	103.05	110.13	103.05	269
1779398880	103.048	10.15	10.92	101.49	103.048	100.2664	76
1779312300	92.9	-17.29	-15.69	92.9	92.9	92.9	120
1779225660	110.19	15.54	16.42	110.19	110.19	110.19	1
1779139740	94.65	-20.2	-17.59	94.65	94.65	94.65	56
1778880000	114.85	-0.65	-0.56	104.725	114.85	104.725	105
1778793900	115.5	20.5	21.58	115.5	115.5	115.5	50
1778707380	95	-18.5	-16.30	95	95	95	5
1778621340	113.5	12.75	12.66	98.85	113.5	98.85	100
1778534940	100.75	3.75	3.87	97.1	100.75	97.1	508
1778275200	97	-18	-15.65	99.8275	99.8275	97	156
1778188800	115	16.5	16.75	106.725	115	97.75	612
1778102520	98.5	-1.5	-1.50	98.49	98.5	98.49	6035
1778016000	100	-8.25	-7.62	100	100	100	18
1777930140	108.246	8.72	8.76	98.8	108.246	98	711
1777671000	99.526	0.03	0.03	103.55	103.55	98.25	11
1777584540	99.5	1	1.02	99.8475	99.8475	99.5	137
1777498140	98.5	-1.15	-1.16	102.434	102.434	98.5	75
1777411800	99.652	1.65	1.69	98	99.652	98	166
1777325400	98	0	0.00	98	98	98	0
1777065780	98	-5	-4.85	103	103	98	103
1776979740	103	-2.1	-2.00	100.444	103.145	100.444	237
1776893280	105.1	-3.6	-3.31	105.1	105.1	105.1	1
1776806940	108.6996	2.27	2.13	105	108.6996	105	421
1776720540	106.43	1.77	1.69	106.43	106.43	106.43	200
1776460800	104.66	3.16	3.11	104.66	104.66	104.66	300
1776374940	101.5	-0.17	-0.17	101.5	101.5	101.5	14
1776288540	101.67	0	0.00	101.67	101.67	101.67	0
1776202140	101.67	-1.74	-1.68	101.67	101.67	101.67	5
1776115740	103.41	3.2	3.19	103.41	103.41	103.41	100
1775856000	100.21	-4.76	-4.53	100.21	100.21	100.21	2
1775770140	104.965	9.83	10.33	103.685	104.965	103.685	132
1775683200	95.14	0	0.00	95.14	95.14	95.14	0
1775596800	95.14	-1.6	-1.65	95.14	95.14	95.14	175
1775510940	96.74	-1.51	-1.54	96.74	96.74	96.74	1
1775165340	98.25	0	0.00	98.25	98.25	98.25	0
1775078940	98.25	0	0.00	98.25	98.25	98.25	0
1774992540	98.25	0.25	0.26	98	98.25	98	156
1774906080	98	0	0.00	96.42	98	96.42	853
1774646940	98	-4.49	-4.38	102.25	102.25	98	610
1774560480	102.49	4.7	4.81	102.49	102.49	102.49	4
1774473960	97.79	0	0.00	97.79	97.79	97.79	0
1774387560	97.79	2	2.09	97.79	97.79	97.79	68
1774300800	95.79	-3.55	-3.57	95.79	95.79	95.79	6
1774041960	99.34	-2.74	-2.68	99.974	99.974	99.34	151
1773955740	102.08	-5.6	-5.20	99.75	102.08	99.75	308
1773869100	107.68	0	0.00	107.68	107.68	107.68	0
1773782700	107.68	4.75	4.61	101.605	107.68	101.605	416
1773696120	102.93	3.18	3.19	97.11	102.93	97.11	135
1773437340	99.75	-4.98	-4.76	109.09	109.09	99.75	48
1773350880	104.73	0	0.00	104.73	104.73	104.73	0
1773264480	104.73	0	0.00	104.73	104.73	104.73	0
1773178080	104.73	-1.77	-1.66	106	107.0745	104.73	225
1773095340	106.495	0	0.00	106.495	106.495	106.495	0
1772836140	106.495	-6.61	-5.84	106.53	106.53	106.495	15