Fresenius Medical Care AG【FMED】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1781713740	41.38	0.35	0.85	40.8	41.38	40.48	144421
1781627340	41.03	0.33	0.81	40.69	41.1	40.53	81472
1781540880	40.7	1.03	2.60	40.27	40.9	40.27	109373
1781281740	39.67	0.97	2.51	38.83	39.75	38.83	161503
1781195340	38.7	-0.13	-0.33	38.6	39.2	38.37	70746
1781108940	38.83	0.2	0.52	38.91	39.17	38.69	164645
1781022540	38.63	0.67	1.77	37.68	38.92	37.68	67428
1780936140	37.96	-0.22	-0.58	38.33	38.33	37.71	65332
1780676940	38.18	0.44	1.17	38.09	38.31	37.96	84639
1780590540	37.74	1.72	4.78	36.605	37.97	36.43	99848
1780504140	36.02	0.33	0.92	35.46	36.14	35.315	84622
1780417740	35.69	-0.71	-1.95	36.22	36.29	35.69	132534
1780331280	36.4	-0.79	-2.12	36.87	37.05	35.87	114422
1780072140	37.19	-0.05	-0.13	37.35	37.655	37.02	213280
1779985740	37.24	0.15	0.40	36.83	37.385	36.34	64124
1779899340	37.09	-0.22	-0.59	37.2	37.63	36.99	79996
1779812880	37.31	-0.33	-0.88	37.955	38.08	37.24	48380
1779726480	37.64	0.38	1.02	37.5	37.69	37.36	28548
1779467340	37.26	-1.51	-3.89	37.42	37.54	36.77	105599
1779380940	38.77	0.26	0.68	38.6	39.03	38.6	40885
1779294540	38.51	0.17	0.44	37.99	38.53	37.89	42643
1779208140	38.34	0.22	0.58	38.32	38.67	38.07	97872
1779121740	38.12	0.9	2.42	37.29	38.24	36.95	84383
1778862540	37.22	0.23	0.62	36.835	37.44	36.835	77179
1778776140	36.99	0.46	1.26	36.71	37.13	36.66	39592
1778689740	36.53	-1.13	-3.00	37.67	37.73	36.28	86632
1778603400	37.66	0.39	1.05	37.16	38.16	37.09	107659
1778516940	37.27	-0.07	-0.19	37.31	37.58	37.01	86444
1778257740	37.34	0.14	0.38	37.02	37.965	37.02	127933
1778171340	37.2	1.37	3.82	36.05	37.32	35.99	101746
1778084940	35.83	1.11	3.20	34.74	36.19	34.605	121379
1777998540	34.72	-4.15	-10.68	36.18	37.56	34.59	271814
1777912140	38.87	0.26	0.67	38.615	39.09	38.36	57749
1777652940	38.61	0	0.00	38.61	38.61	38.61	0
1777566540	38.61	0.54	1.42	37.98	38.61	37.68	85250
1777480140	38.07	-0.64	-1.65	38.3	38.43	38	55393
1777393740	38.71	-0.04	-0.10	38.5	38.86	38.41	56206
1777307340	38.75	-0.09	-0.23	38.94	38.955	38.52	122385
1777048140	38.84	-0.17	-0.44	38.82	39.38	38.41	111429
1776961740	39.01	-0.19	-0.48	39.15	39.62	39.01	92568
1776875340	39.2	-0.4	-1.01	39.35	39.445	38.85	98314
1776788940	39.6	0.17	0.43	39.13	39.97	39.12	92729
1776702540	39.43	-0.14	-0.35	39.61	39.685	38.72	87805
1776443340	39.57	0.62	1.59	38.78	39.58	38.76	103587
1776356940	38.95	0.26	0.67	38.6	39.18	38.4	98956
1776270540	38.69	-0.96	-2.42	39.52	39.56	38.69	117221
1776184140	39.65	-0.37	-0.92	40.44	40.44	39.65	46586
1776097740	40.02	-0.32	-0.79	40.04	40.15	39.61	113364
1775838540	40.34	0.3	0.75	40.29	40.63	40.21	61842
1775752200	40.04	-0.21	-0.52	40.48	40.595	39.76	76395
1775665740	40.25	1.14	2.91	39.68	40.47	39.425	187199
1775579340	39.11	0.44	1.14	38.93	39.63	38.825	105417
1775492940	38.67	0	0.00	38.67	38.67	38.67	0
1775233740	38.67	0	0.00	38.67	38.67	38.67	0
1775147340	38.67	0.08	0.21	38.23	38.68	38	59839
1775060940	38.59	0.02	0.05	38.9	39.12	38.46	68466
1774974540	38.57	-0.32	-0.82	38.89	39.02	38.465	124242
1774888140	38.89	0.35	0.91	38.47	38.89	38.38	56118
1774632540	38.54	-0.4	-1.03	38.86	39.05	38.47	103391
1774546140	38.94	0.54	1.41	38.37	39.16	38.24	64340
1774459740	38.4	0.46	1.21	38.2	38.41	37.93	120878
1774373340	37.94	0.47	1.25	37.74	38.22	37.72	146680
1774286940	37.47	-0.27	-0.72	37.05	38.02	36.83	122590
1774027740	37.74	-0.53	-1.38	38.35	38.36	37.585	188790
1773941340	38.27	-1.1	-2.79	39.08	39.15	38.25	106024
1773854940	39.37	-0.9	-2.23	40.17	40.245	38.94	101739