Fresenius SE & Co KGaA【FRED】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780590540	36.67	0.71	1.97	36.16	36.76	36.02	167423
1780504140	35.96	-0.49	-1.34	36.105	36.12	35.18	284312
1780417740	36.45	1	2.82	35.46	36.79	35.11	413021
1780331280	35.45	-0.82	-2.26	36.16	36.28	35.45	200096
1780072140	36.27	-0.44	-1.20	36.88	37.04	36.26	289470
1779985740	36.71	-0.22	-0.60	36.9	36.9	36	289676
1779899340	36.93	-0.86	-2.28	38.05	38.125	36.93	174373
1779812880	37.79	-0.65	-1.69	38.33	38.51	37.72	112733
1779726480	38.44	-0.34	-0.88	38.47	38.54	38.29	67748
1779467340	38.78	-1.13	-2.83	40.01	40.01	38.77	280390
1779380940	39.91	-0.26	-0.65	40.14	40.48	39.91	160330
1779294540	40.17	0.52	1.31	39.34	40.26	39.34	89314
1779208140	39.65	0.44	1.12	39.66	39.74	39.2	231600
1779121740	39.21	0.41	1.06	38.34	39.38	38.34	142437
1778862540	38.8	-0.27	-0.69	38.945	39.49	38.79	281396
1778776140	39.07	0.74	1.93	38.77	39.08	38.56	163272
1778689740	38.33	-1.19	-3.01	39.52	39.52	38.16	271140
1778603400	39.52	-0.36	-0.90	39.32	39.77	39.16	231509
1778516940	39.88	-1.08	-2.64	40.7	40.725	39.855	192605
1778257740	40.96	0.22	0.54	40.6	41.765	40.56	124726
1778171340	40.74	0.85	2.13	39.86	40.74	39.73	129277
1778084940	39.89	0.45	1.14	39.47	40.42	38.24	318350
1777998540	39.44	-1.37	-3.36	40.685	40.81	39.18	283698
1777912140	40.81	-0.44	-1.07	41.16	41.315	40.69	88357
1777652940	41.25	0	0.00	41.25	41.25	41.25	0
1777566540	41.25	-0.15	-0.36	41	41.36	40.54	219060
1777480140	41.4	0.61	1.50	40.66	41.68	40.17629	267372
1777393740	40.79	0.47	1.17	40.26	40.86	40.12	98950
1777307340	40.32	0.07	0.17	40.2	40.37	39.98	130028
1777048140	40.25	-0.46	-1.13	40.67	40.86	40.085	125095
1776961740	40.71	-1.67	-3.94	42.29	42.3	40.62	165178
1776875340	42.38	-0.89	-2.06	43.22	43.25	42.09	129660
1776788940	43.27	-0.51	-1.16	44.08	44.29	43.27	170657
1776702540	43.78	-0.84	-1.88	44.32	44.32	43.77	134945
1776443340	44.62	0.43	0.97	44.25	44.81	43.745	256388
1776356940	44.19	0.16	0.36	44.06	44.5	44	174122
1776270540	44.03	-0.82	-1.83	44.87	44.97	44.03	125387
1776184140	44.85	0.36	0.81	44.7	44.89	44.4	162120
1776097740	44.49	-0.21	-0.47	44.4	44.655	43.98	201756
1775838540	44.7	0.2	0.45	44.42	45.175	44.42	111157
1775752200	44.5	-0.25	-0.56	44.48	44.51	43.88	108492
1775665740	44.75	1.55	3.59	44.74	45.19	44.52	291457
1775579340	43.2	-0.38	-0.87	43.66	43.96	42.99	140927
1775492940	43.58	0	0.00	43.58	43.58	43.58	0
1775233740	43.58	0	0.00	43.58	43.58	43.58	0
1775147340	43.58	-0.37	-0.84	43.37	43.69	42.98	245193
1775060940	43.95	-0.37	-0.83	45.16	45.33	43.95	172397
1774974540	44.32	-0.27	-0.61	44.6	44.73	44.08	150057
1774888140	44.59	0.87	1.99	43.66	44.59	43.66	84589
1774632540	43.72	-0.34	-0.77	44.35	44.35	43.65	130869
1774546140	44.06	-0.45	-1.01	44.37	44.39	43.88	68572
1774459740	44.51	0.34	0.77	44.44	44.94	44.31	97484
1774373340	44.17	0.17	0.39	44.37	44.43	43.9	55216
1774286940	44	0.31	0.71	43.01	44.675	42.375	263264
1774027740	43.69	-0.81	-1.82	44.86	45.11	43.45	200982
1773941340	44.5	-1.55	-3.37	45.49	45.5	44.3	208818
1773854940	46.05	-0.39	-0.84	46.61	46.88	45.6	100473
1773768540	46.44	-0.48	-1.02	46.81	46.81	46.07	142916
1773682140	46.92	0.1	0.21	46.78	47.18	46.6	76354
1773422940	46.82	0.21	0.45	46.2	47.29	46.2	120848
1773336540	46.61	-0.59	-1.25	46.865	47.08	46.44	102061
1773250140	47.2	-1.1	-2.28	47.67	48.02	47.175	240405
1773162900	48.3	1.16	2.46	48.15	48.59	47.93	157937
1773076500	47.14	0.41	0.88	46.03	47.21	45.775	109591
1772817300	46.73	0.33	0.71	46.25	47.23	46.11	134465
1772730900	46.4	-1.78	-3.69	47.74	47.86	46.15	209155