Strabag SE【STRV】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780676940	91.9	-0.8	-0.86	93.2	93.5	91.8	7340
1780590540	92.7	-1	-1.07	94	94.2	92.7	3697
1780504140	93.7	1.1	1.19	92.25	94.25	92.25	9833
1780417740	92.6	0	0.00	93.7	94.05	91.8	5421
1780331280	92.6	-2.5	-2.63	94.7	95.3	92.2	5065
1780072140	95.1	2.1	2.26	94.5	95.7	94.4	2529
1779985740	93	0	0.00	92.6	93.8	92.3	2799
1779899340	93	1.4	1.53	92.1	93.6	92.1	7365
1779812880	91.6	0.1	0.11	91.7	93	91.6	6019
1779726480	91.5	2.6	2.92	90.9	92	90.8	4536
1779467340	88.9	1.5	1.72	89.3	89.9	87.9	5215
1779380940	87.4	2.4	2.82	84.3	88.3	84.3	10177
1779294540	85	-1	-1.16	86.4	86.55	85	4065
1779208140	86	-1.7	-1.94	87	87.8	85.2	5421
1779121740	87.7	-2.9	-3.20	89.7	89.7	86.8	6798
1778862540	90.6	-0.8	-0.88	91.5	91.5	89.6	2964
1778776140	91.4	-1.3	-1.40	92.4	93.05	90.9	3210
1778689740	92.7	0.5	0.54	92.25	92.7	91.1	2408
1778603400	92.2	0.4	0.44	91.9	94.2	91.75	10006
1778516940	91.8	-0.8	-0.86	92.5	93.25	91.8	4162
1778257740	92.6	-0.5	-0.54	93.7	93.7	92.4	7368
1778171340	93.1	-1.1	-1.17	94.3	94.65	93.1	3688
1778084940	94.2	2.1	2.28	92.35	94.7	92.35	10781
1777998540	92.1	3.2	3.60	89.3	92.1	88.6	5267
1777912140	88.9	-1	-1.11	91.6	91.6	88.2	3953
1777652940	89.9	0	0.00	89.9	89.9	89.9	0
1777566540	89.9	1.7	1.93	86.65	91.3	86.6	6098
1777480140	88.2	2.2	2.56	88.1	88.5	86.7	8814
1777393740	86	0.3	0.35	85.6	86.15	84.4	6589
1777307340	85.7	2.4	2.88	86.7	86.7	85.35	6870
1777048140	83.3	-1.1	-1.30	84.4	84.6	83.1	5791
1776961740	84.4	-1.8	-2.09	85.7	86.05	84.4	9284
1776875340	86.2	-1.4	-1.60	89.05	89.05	86.2	2977
1776788940	87.6	-1.1	-1.24	89.6	89.6	87.6	3327
1776702540	88.7	-0.4	-0.45	88.3	88.9	87.8	2254
1776443340	89.1	0.7	0.79	88.3	89.6	88.1	5610
1776356940	88.4	0.3	0.34	88.2	88.9	87.9	5846
1776270540	88.1	-6.1	-6.48	89	90.5	88	27727
1776184140	94.2	-0.2	-0.21	94.8	95.5	94.2	2938
1776097740	94.4	-0.6	-0.63	94.05	94.7	93.4	867
1775838540	95	2.9	3.15	92	95.4	92	2062
1775752200	92.1	-0.2	-0.22	91.7	92.1	91.35	1617
1775665740	92.3	5.3	6.09	89.9	92.4	89	7529
1775579340	87	-1	-1.14	88.2	89.2	86.6	3992
1775492940	88	0	0.00	88	88	88	0
1775233740	88	0	0.00	88	88	88	0
1775147340	88	-1.3	-1.46	86.5	88.35	86	4928
1775060940	89.3	3.7	4.32	88.8	89.8	88	3619
1774974540	85.6	1.8	2.15	84	86	83.95	2415
1774888140	83.8	-0.5	-0.59	84.1	84.7	83	1646
1774632540	84.3	-0.9	-1.06	84.1	84.8	83.5	2934
1774546140	85.2	-1	-1.16	86.2	86.2	85.2	2969
1774459740	86.2	1.4	1.65	86.8	87.4	86.2	1744
1774373340	84.8	0.2	0.24	84.1	85.5	84.1	1536
1774286940	84.6	-0.4	-0.47	81.7	86.5	81.5	3605
1774027740	85	-0.1	-0.12	85.3	87.15	84.2	17137
1773941340	85.1	-2.6	-2.96	86.2	86.2	84.3	6371
1773854940	87.7	1.7	1.98	87.2	88.6	87.1	5430
1773768540	86	0	0.00	85.75	87.2	85.2	2809
1773682140	86	-0.7	-0.81	86.5	87.05	85.9	5578
1773422940	86.7	-1.7	-1.92	87.85	88	86.5	4996
1773336540	88.4	-1.7	-1.89	89.4	89.4	87.5	6070
1773250140	90.1	0.1	0.11	89.5	90.4	88.9	5351
1773162900	90	2.6	2.97	88.8	90.35	88.7	3282
1773076500	87.4	-2.1	-2.35	86.65	87.9	86.3	3187