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	-0.535	-4.19443355547	12.755	12.86	11.88	278678	12.44460513	DR
4	0.46	3.91156462585	11.76	12.925	11.4104	311637	12.0054519	DR
12	-1.97	-13.8830162086	14.19	14.32	11.26	290778	12.44249149	DR
26	-2.23	-15.4325259516	14.45	17.05	11.26	264919	13.24516141	DR
52	-4.475	-26.8044324648	16.695	17.05	11.26	182989	13.78894518	DR
156	2.5634	26.5455750471	9.6566	18.73	9.62	117357	13.81802757	DR
260	-23.02	-65.3234960272	35.24	35.68	8.234	159472	14.7956445	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
1783718940	12.22	0.02	0.16	12.295	12.295	12.18	157981
1783632420	12.2	0.16	1.33	12.15	12.28	12.15	278047
1783545840	12.04	-0.63	-4.97	12	12.08	11.88	242470
1783459740	12.67	-0.15	-1.17	12.85	12.86	12.66	379612
1783373340	12.82	0	0.00	12.755	12.84	12.72	214584
1783027740	12.82	0.73	6.04	12.87	12.925	12.77	200516
1782941280	12.09	-0.15	-1.23	12.02	12.16	12.01	157667
1782854880	12.24	0.11	0.91	12.22	12.31	12.22	289988
1782768300	12.13	-0.05	-0.41	12.22	12.22	12.02	315086
1782509280	12.18	0.11	0.91	12.18	12.25	12.18	183453
1782422460	12.07	0.3	2.55	12.11	12.21	12.055	188771
1782336000	11.77	0.31	2.71	11.63	11.8	11.63	406967
1782250140	11.46	-0.37	-3.15	11.52	11.52	11.4104	573971
1782163500	11.833	0.12	1.05	11.82	11.88	11.7675	523635
1781818140	11.71	0.05	0.43	11.66	11.98	11.65	495198
1781731740	11.66	-0.38	-3.16	11.86	11.95	11.59	293651
1781645340	12.04	0.07	0.58	12.03	12.12	11.995	243109
1781558940	11.97	0.26	2.22	12.09	12.15	11.905	403386
1781299740	11.71	0.17	1.47	11.76	11.79	11.7	219352
1781213220	11.54	0.11	0.96	11.335	11.61	11.26	447333
1781126940	11.43	0.03	0.26	11.49	11.5585	11.41	142606
1781040540	11.4	0.1	0.88	11.38	11.5	11.28	441489
1780954140	11.3	-0.21	-1.82	11.43	11.52	11.28	504006
1780694940	11.51	-0.36	-3.03	11.7	11.8	11.51	311487
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