German AK DNR【DBAG34】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	-4.64	-2.55731922399	181.44	181.44	173.7	410	175.51914634	DR
4	16.8	10.5	160	185.58	158.24	752	169.92623763	DR
12	17.8	11.1949685535	159	185.58	150.1	534	165.05797945	DR
26	-37.4	-17.4603174603	214.2	215.47	146.1	330	168.78921817	DR
52	17.3	10.8463949843	159.5	222.64	146.1	310	179.26870143	DR
156	126.5	251.491053678	50.3	222.64	48.3	180	153.67404776	DR
260	111.1	169.101978691	65.7	222.64	38.08	697	71.41502974	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
1782941400	176.8	1.3	0.74	175.61	177.14	175.44	145
1782855000	175.5	-0.11	-0.06	173.88	175.5	173.7	782
1782768600	175.61	1.19	0.68	174.42	175.61	174.42	221
1782509400	174.42	-3.96	-2.22	175.32	175.67	174.42	730
1782423000	178.38	0.54	0.30	180.36	180.36	178.38	114
1782336540	177.84	-5.89	-3.21	181.44	181.44	177.3	203
1782250200	183.73	-1.85	-1.00	181.86	184.49	181.64	198
1782163800	185.58	1.8	0.98	180.5	185.58	180.5	193
1781904540	183.78	0	0.00	183.78	183.78	183.78	0
1781818140	183.78	4.14	2.30	183	185.22	183	448
1781731740	179.64	0.54	0.30	180	182.24	179.64	58
1781645400	179.1	3.32	1.89	177.3	179.1	177.3	650
1781559000	175.78	7.3	4.33	170	176.46	170	775
1781299800	168.48	8.32	5.19	167.1	168.48	167.1	6498
1781213400	160.16	-1.68	-1.04	159.84	160.16	159.84	18
1781126940	161.84	-3.76	-2.27	165.6	165.6	161.84	1006
1781040600	165.6	3.52	2.17	166.72	168.32	164.8	177
1780954140	162.08	0.08	0.05	162.08	162.08	162.08	2
1780695000	162	3	1.89	163.84	163.84	162	17
1780522200	159	-3.72	-2.29	160	160	158.24	1452
1780435800	162.72	-0.78	-0.48	163.49	163.84	162.72	1210
1780349400	163.5	-0.48	-0.29	164	165.6	163.5	467
1780090200	163.97999	-5.22	-3.09	164.58	164.6	160.05	590
1780003800	169.2	1.97	1.18	167.22999	170	167.22999	7
1779917400	167.22999	0.81	0.49	167.77	170.71	167.22999	330
1779830940	166.41999	5.76	3.59	167	169.52	166.41999	480
1779744600	160.66	-2.38	-1.46	163.04	164.46	160.66	56
1779485400	163.04	-1.92	-1.16	166.97999	166.97999	162.5	1174
1779398940	164.96	-0.54	-0.33	162.56	164.96	161.93	633
1779312600	165.5	7.9	5.01	159.05	165.5	158.72	1084
1779226140	157.6	0.16	0.10	159.05	159.05	156.32	1128
1779139800	157.44	-0.48	-0.30	158.4	158.4	157.44	33
1778880600	157.91999	-1.08	-0.68	158.24	158.24	157.91999	14
1778794140	159	-0.5	-0.31	160.32	160.32	159	140
1778707800	159.5	4.5	2.90	155.84	159.5	155.84	6
1778621400	155	-1.48	-0.95	155.52	155.52	155	17
1778535000	156.47999	0.48	0.31	156.96	156.96	156.47999	162
1778275800	156	1.44	0.93	154.56	156.85	154.56	3
1778189400	154.56	-3.39	-2.15	159	159	154.56	543
1778102940	157.94999	6.45	4.26	151.5	157.94999	151.5	1075
1778016600	151.5	0.9	0.60	150.16999	151.5	150.16999	12
1777930200	150.6	-3.12	-2.03	152.75	152.85	150.1	2065
1777584600	153.72	-1.28	-0.83	154.8	155.85	153.72	6
1777498140	155	-4.2	-2.64	157.28	157.28	155	104
1777411800	159.19999	-0.32	-0.20	159.1	159.19999	159.1	2
1777325340	159.52	0.12	0.08	158.08	159.52	158.08	61
1777066200	159.4	1.64	1.04	159	159.8	158.8	2032
1776979800	157.76	-4.32	-2.67	158	158	156	18
1776893400	162.08	-4.18	-2.51	162.24	162.88	161.6	90
1776720600	166.26	-1.1	-0.66	166.6	167.28	165.07	184
1776461400	167.36	3.14	1.91	168.5	169.76	167.36	105
1776375000	164.22	-3.74	-2.23	167.6	167.6	164.22	102
1776288600	167.96	-0.36	-0.21	164.9	167.96	164.9	81
1776202140	168.32	5.76	3.54	164.9	168.32	164.9	2104
1776115800	162.56	0.06	0.04	162.5	162.56	160.47999	40
1775856600	162.5	-1.82	-1.11	164.56	164.56	162.01	80
1775770200	164.32	1.28	0.79	162.8	165.12	162.08	43
1775683740	163.04	8.54	5.53	159	164.32	159	60
1775597340	154.5	-0.6	-0.39	151.94999	155.4	151.8	78
1775511000	155.1	3.74	2.47	156.6	156.6	153.75	286
1775165400	151.36	-5.76	-3.67	151	151.36	150.72	25