Schaeffler AG【SHA0D】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
1741367700	4.3005	0.14	3.48	4.1565	4.32025	4.10675	433317
1741281300	4.156	-0.13	-3.01	4.322	4.368	4.156	254843
1741194900	4.285	-0.32	-7.01	4.4985	4.575	4.261	38566
1741108500	4.608	-0.21	-4.33	4.736	4.776	4.5519999	41103
1741022100	4.8164999	-0	-0.02	4.79	4.9775	4.764	83574
1740762900	4.8175	-0.15	-3.03	4.899	4.9175	4.7785	53998
1740676500	4.968	0.01	0.18	4.914	4.9765	4.88725	32658
1740590100	4.959	0.07	1.35	4.95	5.006	4.913	83581
1740503700	4.893	-0.06	-1.18	4.9615	4.984	4.893	50438
1740417300	4.9515	0.2	4.28	4.813	4.9515	4.776	55445
1740158100	4.7485	0.13	2.70	4.7154999	4.7995	4.69125	35822
1740071700	4.6235	0.09	1.97	4.5664999	4.7215	4.546	26590
1739985300	4.534	-0.01	-0.18	4.5765	4.5955	4.507	48633
1739898900	4.542	0.01	0.14	4.5305	4.5625	4.5205	16037
1739812500	4.5355	0.04	0.78	4.49	4.545	4.4785	52282
1739553300	4.5005	0.05	1.21	4.407	4.5475	4.407	29072
1739466900	4.4465	0.18	4.18	4.3484999	4.4494999	4.3484999	24605
1739380500	4.268	0.05	1.14	4.2295	4.322	4.2295	13558
1739294100	4.22	-0.03	-0.76	4.2154999	4.225	4.1825	10311
1739207700	4.2525	0.05	1.29	4.2455	4.2755	4.19763	19335
1738948500	4.1985	-0.02	-0.56	4.2505	4.2995	4.1945	6163
1738862100	4.222	0.09	2.07	4.1595	4.224	4.15625	6949
1738775700	4.1365	-0.01	-0.31	4.1325	4.1369999	4.0795	6222
1738689300	4.1495	-0.01	-0.24	4.159	4.163	4.066	19795
1738602900	4.1595	-0.14	-3.18	4.149	4.1845	4.126	7110
1738343700	4.296	0.01	0.26	4.279	4.3275	4.259	32486
1738257300	4.285	0.13	3.00	4.1985	4.3495	4.1985	19183
1738170900	4.16	0.16	3.91	4.043	4.1935	4.0285	27816
1738084500	4.0035	-0.09	-2.11	4.0325	4.0984999	4.0035	27303
1737998100	4.09	0	0.06	4.0025	4.1265	4.0025	16066
1737738900	4.0875	0.11	2.77	3.999	4.173	3.999	252603
1737652500	3.9775	0.04	1.08	3.992	4.027	3.922	39207
1737566100	3.935	-0.58	-12.84	4.053	4.0685	3.69	173318
1737479700	4.51475	0	0.11	4.501	4.52625	4.4625	3113
1737393300	4.51	0.01	0.22	4.4565	4.55975	4.4125	29212
1737134100	4.5	0.02	0.45	4.5054999	4.529	4.4725	15489
1737047700	4.48	0	0.00	4.481	4.5505	4.46025	5832
1736961300	4.48	0.15	3.49	4.333	4.48	4.301	21127
1736874900	4.329	0.18	4.21	4.231	4.336	4.194	16851
1736788500	4.154	-0.01	-0.13	4.1994999	4.274	4.08925	16806
1736529300	4.1595	-0.19	-4.30	4.2845	4.3375	4.1595	58506
1736442900	4.3465	-0.01	-0.15	4.2845	4.3555	4.26	48929
1736356500	4.353	-0.02	-0.42	4.358	4.3605	4.2815	10626
1736270100	4.3715	0.02	0.52	4.343	4.391	4.307	14799
1736183700	4.349	0.1	2.33	4.287	4.46	4.2815	17961
1735924500	4.25	-0.05	-1.13	4.2685	4.298	4.2275	10913
1735838100	4.2985	0.03	0.69	4.242	4.2985	4.1945	11689
1735751700	4.269	0	0.00	4.269	4.269	4.269	0
1735665300	4.269	0	0.00	4.269	4.269	4.269	0
1735578900	4.269	0.03	0.60	4.1925	4.269	4.1925	1774
1735319700	4.2435	0.09	2.28	4.1605	4.25075	4.1605	16377
1735233300	4.149	0	0.00	4.149	4.149	4.149	0
1735146900	4.149	0	0.00	4.149	4.149	4.149	0
1735060500	4.149	0	0.00	4.149	4.149	4.149	0
1734974100	4.149	-0.06	-1.38	4.2005	4.2005	4.1325	29212
1734714900	4.207	-0.04	-0.83	4.1765	4.2375	4.1449999	55093
1734628500	4.242	-0.01	-0.21	4.1929999	4.242	4.158	19603
1734542100	4.251	-0.03	-0.77	4.3355	4.342	4.249	17387
1734455700	4.284	-0.07	-1.57	4.332	4.372	4.2505	13622
1734369300	4.3525	-0.1	-2.21	4.4635	4.4635	4.3155	38838
1734110100	4.4509999	-0.04	-0.95	4.4795	4.52375	4.43975	8162
1734023700	4.4935	-0.01	-0.28	4.546	4.546	4.458	9947
1733937300	4.506	-0.09	-1.89	4.572	4.594	4.4795	10281
1733850900	4.593	0.07	1.64	4.508	4.593	4.508	12272