Volkswagen AG (PK)【VWAGY】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	0.05	0.590318772137	8.47	8.59	8.07	683040	8.33061816	DR
4	-1.71	-16.715542522	10.23	10.64	8.07	451320	9.03975843	DR
12	-1.96	-18.7022900763	10.48	11.16	8.07	276593	9.75452084	DR
26	-3.59	-29.6449215524	12.11	12.5	8.07	221271	10.28564393	DR
52	-2.35	-21.6191352346	10.87	12.83	8.07	215920	10.81041938	DR
156	-7.96	-48.3009708738	16.48	17.35	8.07	271140	11.66039844	DR
260	-24.125	-73.9010568234	32.645	36.74	8.07	309156	17.46404122	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
1783027740	8.52	0.19	2.28	8.48	8.59	8.47	469747
1782941280	8.33	0.18	2.21	8.08	8.365	8.07	646208
1782854880	8.15	-0.26	-3.09	8.22	8.22	8.1199999	834075
1782768300	8.41	-0.17	-1.98	8.47	8.56	8.31	782131
1782509280	8.58	-0.26	-2.94	8.6	8.84	8.5425	983807
1782422460	8.84	0.09	1.03	8.92	8.95	8.84	323495
1782336000	8.75	-0.26	-2.89	8.88	9.1199999	8.72	749979
1782250140	9.01	-0.28	-3.01	9.08	9.1125	8.98	471884
1782163500	9.2899999	-0.62	-6.26	9.14	9.34	9.1199999	565340
1781818140	9.91	-0.09	-0.90	10	10.04	9.71	414650
1781731740	10	-0.32	-3.10	9.9601	10.25	9.96	279324
1781645340	10.32	-0.14	-1.34	10.33	10.43	10.13	300214
1781558940	10.46	0.19	1.85	10.62	10.64	10.46	196918
1781299740	10.27	0.15	1.44	10.35	10.3502	10.23	151240
1781213220	10.1244	0.12	1.24	9.93	10.14	9.85	356197
1781126940	10	-0.2	-1.96	10.15	10.158	10	147172
1781040540	10.2	-0.06	-0.58	10.3	10.35	10.1304	221595
1780954140	10.26	0.07	0.69	10.23	10.32	10.23	229782
1780694940	10.19	-0.23	-2.21	10.35	10.45	10.15	170629
1780608540	10.42	-0.05	-0.48	10.58	10.6	10.4	127277
1780522140	10.47	-0.29	-2.65	10.43	10.55	10.43	156227
1780435740	10.755	0.04	0.33	10.69	10.77	10.63	306921
1780349340	10.72	-0.16	-1.47	10.81	11	10.65	178708
1780090080	10.88	-0.09	-0.82	10.97	11.01	10.85	151631
1780003320	10.97	-0.01	-0.09	10.845	11.02	10.84	98079
1779917340	10.98	0.24	2.23	11.02	11.05	10.945	283053
1779830940	10.74	0.19	1.80	10.73	10.76	10.7	123560
1779484920	10.55	-0.02	-0.19	10.58	10.6	10.5	113590
1779398880	10.57	0.09	0.86	10.38	10.6	10.35	156412
1779312300	10.48	0.11	1.06	10.26	10.5	10.25	155387
1779225660	10.37	-0.05	-0.48	10.37	10.43	10.31	157571
1779139740	10.42	0.05	0.48	10.43	10.48	10.32	208459
1778880000	10.37	-0.17	-1.61	10.459	10.468	10.347	120128
1778793900	10.54	0.15	1.44	10.52	10.58	10.47	224783
1778707380	10.39	-0.02	-0.19	10.26	10.41	10.26	201766
1778621340	10.41	-0.13	-1.23	10.41	10.4325	10.36	132428
1778534940	10.54	-0.04	-0.38	10.62	10.63	10.51	238355
1778275200	10.58	0.09	0.86	10.56	10.59	10.52	218360
1778188800	10.49	-0.06	-0.57	10.65	10.66	10.47	141890
1778102520	10.55	0.46	4.56	10.53	10.59	10.508	285755
1778016000	10.09	0.1	1.00	10.09	10.13	10.055	190439
1777930140	9.99	-0.11	-1.09	10.1	10.17	9.95	396477
1777671000	10.1	-0.15	-1.46	10.06	10.47	10.05	349584
1777584540	10.25	0.01	0.10	10.24	10.31	10.22	236487
1777498140	10.24	-0.09	-0.87	10.25	10.27	10.1998	259593
1777411800	10.33	-0.08	-0.77	10.37	10.4	10.305	195692
1777325400	10.41	-0.04	-0.38	10.47	10.48	10.3904	208094
1777065780	10.45	-0.06	-0.57	10.39	10.45	10.33	260941
1776979740	10.51	-0.11	-1.04	10.53	10.603	10.43	195370
1776893280	10.62	-0.04	-0.38	10.68	10.75	10.58	152060
1776806940	10.66	-0.21	-1.93	10.78	10.8174	10.64	152586
1776720540	10.87	-0.15	-1.36	10.8	10.9	10.8	105645
1776460800	11.02	0.24	2.23	11.04	11.16	11.02	262147
1776374940	10.78	-0.12	-1.10	10.78	10.82	10.7	151496
1776288360	10.9	0.04	0.37	10.915	10.92	10.85	154590
1776202140	10.86	0.22	2.07	10.82	10.91	10.78	198939
1776115740	10.64	-0.03	-0.28	10.48	10.65	10.43	220910
1775856000	10.67	-0.06	-0.56	10.71	10.75	10.66	88039
1775770140	10.73	-0.06	-0.56	10.535	10.75	10.53	280514
1775683500	10.79	0.56	5.47	10.79	10.87	10.72	278289
1775596800	10.23	-0.1	-0.97	10.195	10.26	10.08	317650
1775510940	10.33	0.07	0.66	10.26	10.4	10.25	238594