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	-14.4	-16.1797752809	89	93.16	74.6	35	85.35321429	CS
4	-31.4	-29.6226415094	106	108.46	74.6	587	94.63839264	CS
12	-26.9	-26.5024630542	101.5	115.5	74.6	434	99.13125337	CS
26	-45.4	-37.8333333333	120	129.94	74.6	337	103.02571541	CS
52	-32.4	-30.2803738318	107	129.94	74.6	325	106.93209501	CS
156	-60.75	-44.8836350203	135.35	140.78	74.6	839	111.72755871	CS
260	-173.88	-69.9774629749	248.48	260.03	74.6	1443	144.09077243	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783632420	74.6	-4.52	-5.71	74.6	74.6	74.6	465
1783545840	79.115	-8.81	-10.02	86.11	86.11	79.115	25
1783459740	87.925	1.83	2.12	93	93	80.98	20
1783373340	86.1	-0.4	-0.46	93.16	93.16	86.1	10
1783027740	86.495	-3.16	-3.52	89	89	86.495	85
1782941280	89.65	4.65	5.47	83.75	89.65	83.75	1003
1782854880	85	-3	-3.41	88	88	80.6	1034
1782768300	88	-8.55	-8.86	84	88	80.28	520
1782509280	96.55	3.6	3.87	86.5	96.55	85	1225
1782422460	92.955	-2.53	-2.64	95.48	98.7	81.15	1259
1782336000	95.48	0.59	0.62	98.1	98.1	89.6	2285
1782250140	94.89	-5.11	-5.11	93	94.89	92.86	409
1782163500	100	-8	-7.41	95	100.45	94.6	641
1781818140	108	13.4	14.16	98	108	96.25	1016
1781731740	94.6	-5.55	-5.54	108.46	108.46	94.6	160
1781645340	100.15	0	0.00	100.15	100.15	100.15	0
1781558940	100.15	5	5.25	98.5	100.15	98.5	62
1781299740	95.15	-5.85	-5.79	104.952	104.952	95.15	220
1781213220	101	-5.76	-5.40	106	106	101	2
1781126940	106.76	11.71	12.32	106.76	106.76	106.76	1
1781040540	95.05	-17.3	-15.40	95.05	95.05	95.05	2
1780954140	112.35	13.86	14.07	112.35	112.35	112.35	53
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