Vonovia SE (PK)【VNNVF】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	3.026	13.097299169	23.104	26.13	23.01	5017	23.85596519	CS
4	2.2932	9.62041884817	23.8368	26.13	22	2123	23.8435871	CS
12	0.0404	0.154850975101	26.0896	28.51	22	4279	26.96777295	CS
26	-1.285	-4.68721502827	27.415	33.175	22	2734	27.13069916	CS
52	-7.55	-22.4168646081	33.68	36.65	22	2352	28.8163238	CS
156	6.88	35.7402597403	19.25	37.66	18.8342	1443	28.10233879	CS
260	-35.85	-57.8412391094	61.98	72.97	16.99615	2022	32.27704853	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
1781731740	26.13	0	0.00	26.13	26.13	26.13	0
1781645340	26.13	2.33	9.79	23.5	26.13	23.5	510
1781558940	23.8	0.7	3.01	25.5	25.5	23.01	14045
1781299620	23.104	0	0.00	23.104	23.104	23.104	0
1781213220	23.104	1.1	5.02	23.104	23.104	23.104	497
1781126940	22	0	0.00	22	22	22	0
1781040540	22	0	0.00	22	22	22	0
1780954140	22	-2	-8.33	22	22	22	197
1780694940	24	0	0.00	24	24	24	0
1780608540	24	0.15	0.63	24	24	24	546
1780522140	23.85	-0.3	-1.24	23.85	23.85	23.85	187
1780435740	24.15	0.31	1.31	24.15	24.15	24.15	310
1780348920	23.8368	0	0.00	23.8368	23.8368	23.8368	0
1780089720	23.8368	0	0.00	23.8368	23.8368	23.8368	0
1780003320	23.8368	0	0.00	23.8368	23.8368	23.8368	0
1779916920	23.8368	0	0.00	23.8368	23.8368	23.8368	0
1779830520	23.8368	0	0.00	23.8368	23.8368	23.8368	0
1779484920	23.8368	-3.91	-14.10	23.8368	23.8368	23.8368	695
1779398400	27.75	0	0.00	27.75	27.75	27.75	0
1779312000	27.75	0	0.00	27.75	27.75	27.75	0
1779225600	27.75	0	0.00	27.75	27.75	27.75	0
1779139200	27.75	0	0.00	27.75	27.75	27.75	0
1778880000	27.75	-0.76	-2.67	25.56	27.75	25.56	65535
1778793780	28.51	0	0.00	28.51	28.51	28.51	0
1778707380	28.51	2.54	9.78	28.51	28.51	28.51	749
1778621340	25.97	-0.16	-0.61	25.97	25.97	25.97	105
1778534520	26.13	0	0.00	26.13	26.13	26.13	0
1778275320	26.13	0	0.00	26.13	26.13	26.13	0
1778188920	26.13	0	0.00	26.13	26.13	26.13	0
1778102520	26.13	-0.78	-2.90	26.13	26.13	26.13	139
1778016600	26.91	0	0.00	26.91	26.91	26.91	0
1777930200	26.91	0	0.00	26.91	26.91	26.91	0
1777671000	26.91	0	0.00	26.91	26.91	26.91	9
1777584600	26.91	0	0.00	26.91	26.91	26.91	0
1777498200	26.91	0	0.00	26.91	26.91	26.91	0
1777411800	26.91	-0.6	-2.18	26.91	26.91	26.91	660
1777325400	27.51	0	0.00	27.51	27.51	27.51	94
1777066140	27.51	0	0.00	27.51	27.51	27.51	0
1776979740	27.51	-0.91	-3.18	27.51	27.51	27.51	200
1776893340	28.415	0	0.00	28.415	28.415	28.415	0
1776806940	28.415	0	0.00	28.415	28.415	28.415	0
1776720540	28.415	1.52	5.63	28.415	28.415	28.415	575
1776460800	26.9	-1.27	-4.49	26.9	26.9	26.9	160
1776374760	28.165	0	0.00	28.165	28.165	28.165	0
1776288360	28.165	2.08	7.95	28.165	28.165	28.165	126
1776201600	26.0896	0	0.00	26.0896	26.0896	26.0896	0
1776115200	26.0896	0	0.00	26.0896	26.0896	26.0896	0
1775856000	26.0896	0	0.00	26.0896	26.0896	26.0896	0
1775769600	26.0896	0	0.00	26.0896	26.0896	26.0896	0
1775683200	26.0896	0	0.00	26.0896	26.0896	26.0896	0
1775596800	26.0896	0	0.00	26.0896	26.0896	26.0896	0
1775510400	26.0896	0	0.00	26.0896	26.0896	26.0896	0
1775164800	26.0896	0	0.00	26.0896	26.0896	26.0896	0
1775078400	26.0896	1.35	5.44	26.0896	26.0896	26.0896	250
1774992360	24.7429	0	0.00	24.7429	24.7429	24.7429	0
1774905960	24.7429	0	0.00	24.7429	24.7429	24.7429	0
1774646760	24.7429	0	0.00	24.7429	24.7429	24.7429	0
1774560360	24.7429	0	0.00	24.7429	24.7429	24.7429	0
1774473960	24.7429	0	0.00	24.7429	24.7429	24.7429	0
1774387560	24.7429	0	0.00	24.7429	24.7429	24.7429	0
1774301160	24.7429	0	0.00	24.7429	24.7429	24.7429	0
1774041960	24.7429	-3.98	-13.86	24.7429	24.7429	24.7429	1530
1773955500	28.725	0	0.00	28.725	28.725	28.725	0
1773869100	28.725	0	0.00	28.725	28.725	28.725	0