Vonovia SE (PK)【VONOY】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	-0.94	-7.50199521149	12.53	12.6436	11.56	315843	12.06803179	DR
4	-1.5	-11.4591291062	13.09	13.25	11.56	286645	12.56178309	DR
12	-2.22	-16.075307748	13.81	14.35	11.56	286372	12.90118436	DR
26	-3.245	-21.8739467476	14.835	17.05	11.56	234659	13.72800336	DR
52	-5.1325	-30.692181193	16.7225	17.8	11.56	157978	14.24668641	DR
156	2.53	27.9249448124	9.06	18.73	9.06	112441	13.8029635	DR
260	-20.59	-63.983840895	32.18	36.03	8.234	154572	15.00226565	DR

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
1780608540	11.87	0.15	1.28	11.89	12.07	11.85	358917
1780522140	11.72	-0.37	-3.06	11.88	11.88	11.67	309099
1780435740	12.09	-0.2	-1.63	12.215	12.215	12.022	327098
1780349340	12.29	-0.15	-1.21	12.22	12.3	12.12	305330
1780090080	12.44	-0.12	-0.96	12.53	12.6436	12.42	278771
1780003320	12.56	0.04	0.32	12.497	12.66	12.45	328232
1779917340	12.52	0.01	0.08	12.57	12.59	12.45	224828
1779830940	12.51	0.28	2.29	12.56	12.587	12.42	219862
1779484920	12.23	-0.67	-5.19	12.3	12.3	12.14	208907
1779398880	12.9	-0.04	-0.31	12.83	12.92	12.8	220462
1779312300	12.94	0.3	2.37	12.67	13	12.66	161975
1779225660	12.64	-0.15	-1.17	12.7825	12.82	12.46	350692
1779139740	12.79	0.27	2.16	12.7	12.79	12.605	443210
1778880000	12.52	-0.38	-2.95	12.59	12.76	12.49	374789
1778793900	12.9	-0.08	-0.62	12.93	13.09	12.89	311742
1778707380	12.98	-0.03	-0.23	12.86	12.99	12.8	169984
1778621340	13.01	-0.14	-1.06	13.12	13.14	12.97	305052
1778534940	13.15	0.05	0.38	12.8	13.25	12.8	277035
1778275200	13.1	-0.07	-0.53	13.09	13.1325	13.005	270261
1778188800	13.17	-0.29	-2.15	13.28	13.32	13.13	264323
1778102520	13.46	0.5	3.86	13.46	13.48	13.363	128477
1778016000	12.96	-0.04	-0.31	12.98	13.03	12.9	243897
1777930140	13	-0.39	-2.91	13.1	13.17	12.95	213136
1777671000	13.39	0.05	0.37	13.42	13.495	13.38	93092
1777584540	13.34	0.14	1.06	13.27	13.44	13.2495	234018
1777498140	13.2	-0.23	-1.71	13.23	13.48	13.05	159217
1777411800	13.43	-0.12	-0.89	13.35	13.47	13.31	945997
1777325400	13.55	0.11	0.82	13.52	13.74	13.43	318816
1777065780	13.44	-0.05	-0.37	13.39	13.48	13.35	127256
1776979740	13.49	-0.3	-2.18	13.62	13.62	13.36	264337
1776893280	13.79	0.11	0.80	13.83	13.92	13.75	134042
1776806940	13.68	-0.3	-2.15	13.92	13.97	13.63	115900
1776720540	13.98	-0.08	-0.59	13.983	14.03	13.88	253564
1776460800	14.0625	0.42	3.10	14.19	14.32	14.03	175660
1776374940	13.64	-0.15	-1.09	13.74	13.745	13.57	146697
1776288360	13.79	0.11	0.80	13.22	13.8018	13.22	195119
1776202140	13.68	0.05	0.37	13.65	13.78	13.625	200630
1776115740	13.63	0.16	1.19	12.84	13.63	12.84	585264
1775856000	13.47	-0.06	-0.44	13.6	13.63	13.43	181143
1775770140	13.53	0	0.00	13.51	13.57	13.3437	234784
1775683500	13.53	0.71	5.54	13.67	13.67	13.3559	126064
1775596800	12.82	-0.13	-1.00	12.9	13.05	12.63	604206
1775510940	12.95	0.12	0.94	12.905	13.04	12.82	288153
1775164920	12.83	0	0.00	12.65	12.9125	12.65	267883
1775078400	12.83	0.28	2.27	13.01	13.01	12.8	262846
1774992540	12.5455	0.31	2.50	12.43	12.57	12.206	310852
1774906080	12.24	0.24	2.00	12.22	12.43	12.138	403238
1774646940	12	0.03	0.25	11.99	12.125	11.94	247051
1774560480	11.97	-0.41	-3.31	12.15	12.17	11.931	425872
1774473900	12.38	0.29	2.40	12.42	12.49	12.35	495621
1774387560	12.09	-0.12	-0.98	12.11	12.156	11.9	482627
1774300800	12.21	-0.01	-0.08	12.22	12.43	11.7	471461
1774041960	12.22	-0.41	-3.21	12.56	12.72	12.21	329398
1773955740	12.625	-1.33	-9.50	12.64	13.3	12.33	300634
1773869340	13.95	-0.25	-1.76	14.2	14.29	13.95	155334
1773782700	14.2	0.04	0.28	14.31	14.35	14.12	231065
1773696120	14.16	0.55	4.04	14.08	14.25	14	298250
1773437340	13.61	-0.2	-1.45	13.81	13.87	13.56	247420
1773350400	13.81	-0.25	-1.78	13.84	13.94	13.695	432435
1773264540	14.06	-0.78	-5.26	14.45	14.55	13.88	149201
1773178080	14.84	0.19	1.30	14.84	15.02	14.72	167246
1773091740	14.65	-0.3	-2.01	14.44	14.66	14.29	176145
1772836140	14.95	-0.15	-0.99	14.84	15.0305	14.75	96439
1772749680	15.1	-0.29	-1.88	15.1147	15.24	14.94	262724