Voestalpine AG (PK)【VLPNY】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	0.32	3.11284046693	10.28	10.6	10.28	255	10.51215686	DR
4	0.186	1.78605723065	10.414	11.45	10.28	28507	11.01335745	DR
12	1.76	19.9095022624	8.84	11.45	8.365	9122	10.71884973	DR
26	1.78	20.1814058957	8.82	11.78	8.365	5964	10.45404361	DR
52	5.52	108.661417323	5.08	11.78	4.9	5319	9.77427202	DR
156	3.5	49.2957746479	7.1	11.78	3.34	3180	9.07911897	DR
260	2.6	32.5	8	11.78	3.22	3582	8.06585013	DR

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
1781731740	10.6	0.32	3.11	10.6	10.6	10.6	370
1781645220	10.28	0	0.00	10.28	10.28	10.28	0
1781558820	10.28	0	0.00	10.28	10.28	10.28	0
1781299620	10.28	0	0.00	10.28	10.28	10.28	0
1781213220	10.28	-0.13	-1.25	10.28	10.28	10.28	140
1781126940	10.41	0	0.00	10.41	10.41	10.41	0
1781040540	10.41	-0.1	-0.95	10.45	10.45	10.41	483
1780954140	10.51	-0.01	-0.05	10.51	10.51	10.51	820
1780694940	10.515	0	0.00	10.515	10.515	10.515	0
1780608540	10.515	0	0.00	10.515	10.515	10.515	0
1780522140	10.515	-0.14	-1.31	10.515	10.515	10.515	674
1780435740	10.655	0	0.00	10.655	10.655	10.655	0
1780349340	10.655	-0.36	-3.22	10.695	10.695	10.655	612
1780090080	11.01	-0.43	-3.76	11.45	11.45	10.99	323822
1780003320	11.44	0.1	0.88	11.32	11.44	10.83	8497
1779917340	11.34	0.38	3.47	11.06	11.35	11.035	2074
1779830940	10.96	0.33	3.10	10.975	10.975	10.94	1323
1779484920	10.63	0.21	2.02	10.59	10.63	10.59	1467
1779398880	10.42	0.08	0.77	10.414	10.576	10.33	1799
1779312300	10.34	0.08	0.78	10.335	10.34	10.335	1438
1779225660	10.26	-0.1	-0.92	10.345	10.345	10.25	4482
1779139740	10.355	0.16	1.57	10.3	10.57	10.3	11624
1778880000	10.195	-0.8	-7.23	10.17	10.6	10.17	1781
1778793900	10.99	0.59	5.67	10.86	10.99	10.52	1589
1778707380	10.4	0.14	1.32	10.38	10.4	10.37	1326
1778621340	10.265	-0.63	-5.74	10.245	10.57	10.245	1597
1778534940	10.89	0.44	4.16	10.15	10.9	10.15	2088
1778275200	10.455	-0.13	-1.18	10.445	10.81	10.42	1541
1778188800	10.58	-0.09	-0.80	10.5	10.9	10.5	2416
1778102520	10.665	0.66	6.65	10.6	11.07	10.6	1847
1778016000	10	-0.05	-0.50	9.975	10.44	9.975	2463
1777930140	10.05	-0.23	-2.19	9.805	10.07	9.5	18730
1777671000	10.275	0.21	2.04	10.275	10.275	10.275	1563
1777584540	10.07	-0.35	-3.36	10.015	10.07	10.015	865
1777498140	10.42	0.69	7.09	10.29	10.42	9.95	2576
1777411800	9.73	-0.06	-0.56	9.2	9.85	9.2	3989
1777325400	9.785	0.13	1.29	9.785	9.785	9.785	1716
1777065780	9.66	-0.28	-2.82	9.95	9.95	9.655	1728
1776979740	9.94	-0.01	-0.10	9.925	9.94	9.9149999	1337
1776893280	9.95	0.04	0.40	9.945	9.955	9.945	1474
1776806940	9.91	-0.43	-4.16	10.14	10.2	9.88	1847
1776720540	10.34	-0.06	-0.58	9.84	10.34	9.84	12181
1776460800	10.4	0.51	5.16	10.45	10.58	10.08	3129
1776374940	9.89	0.13	1.33	9.95	9.98	9.83	2360
1776288360	9.76	-0.25	-2.50	9.735	10.09	9.73	2161
1776202140	10.01	0.21	2.09	10.1	10.1	9.955	808
1776115740	9.805	-0.1	-1.01	9.77	9.805	9.77	2226
1775856000	9.905	-0.15	-1.44	9.8696	10.3	9.7025	1928
1775770140	10.05	0.26	2.60	9.72	10.05	9.555	2007
1775683500	9.795	1.04	11.82	10.11	10.11	9.795	1218
1775596800	8.76	-0.49	-5.30	8.96	8.96	8.74	1845
1775510940	9.25	0.39	4.40	8.4995	9.25	8.4995	2199
1775164920	8.86	-0.15	-1.66	9.06	9.06	8.86	11700
1775078400	9.01	0.44	5.13	8.985	9.21	8.974	1828
1774992540	8.57	0.21	2.45	8.575	8.59	8.57	1638
1774906080	8.365	-0.55	-6.12	8.39	8.39	8.365	2444
1774646940	8.91	0.37	4.33	8.58	8.91	8.58	1162
1774560480	8.5399999	-0.58	-6.33	8.84	9.16	8.5399999	2312
1774473900	9.1175	0.16	1.81	9	9.1175	9	1498
1774387560	8.955	-0.4	-4.22	8.904	8.955	8.904	892
1774300800	9.35	0.64	7.29	8.895	9.35	8.856	3274
1774041960	8.715	0.15	1.69	8.51	8.72	8.51	3018
1773955740	8.57	-0.56	-6.13	8.68	8.82	8.47	10213
1773869340	9.13	-0.12	-1.30	9.27	9.27	9.13	1662