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	-0.58	-5.4820415879	10.58	10.6	9.9	179291	10.21187697	DR
4	-0.52	-4.94296577947	10.52	11.05	9.9	175314	10.52809263	DR
12	-0.0225	-0.224494886505	10.0225	11.16	9.9	212055	10.42244595	DR
26	-2.73	-21.4454045562	12.73	12.83	9.9	174292	10.93981604	DR
52	-0.68	-6.3670411985	10.68	12.83	9.9	193973	11.08703837	DR
156	-6.98	-41.1071849234	16.98	17.53	8.57	265245	11.84893547	DR
260	-26.05	-72.2607489598	36.05	36.74	8.57	307217	17.86188872	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775164920	10.262	-0.12	-1.14	10.18	10.3	10.12	221334
1775078400	10.38	0.12	1.17	10.37	10.49	10.34	129147
1774992540	10.26	0.21	2.06	10.17	10.32	10.1025	256450
1774906080	10.0525	-0.03	-0.27	10.07	10.585	10	342795
1774646940	10.08	-0.12	-1.18	10.15	10.18	10.08	194058
1774560480	10.2	-0.17	-1.64	10.21	10.3	10.17	246567
1774473900	10.37	0.02	0.19	10.41	10.44	10.34	176932
1774387560	10.35	0.13	1.27	10.14	10.5	10.11	388897
1774300800	10.22	0.28	2.82	10.19	10.35	10.14	308161
1774041960	9.94	-0.2	-1.97	10.12	10.13	9.9	415246
1773955740	10.14	-0.05	-0.49	10.0225	10.1999	10	175929
1773869340	10.19	-0.14	-1.36	10.35	10.36	10.19	134271
1773782700	10.33	0.06	0.58	10.445	10.46	10.29	169946
1773696120	10.27	-0.03	-0.29	10.3	10.38	10.2	333741
1773437340	10.3	-0.35	-3.29	10.475	10.5	10.28	434429
1773350400	10.65	-0.09	-0.84	10.64	10.72	10.58	333716
1773264540	10.74	0.22	2.09	10.64	10.76	10.63	115787