Siemens Energy AG【1ENR】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	156.34	159.88	145.68	1638	151.67101567	DE
4	166.84	189.16	145.68	2385	164.50282726	DE
12	135.15	191	134	2968	166.46005416	DE
26	120.3	191	115.5	2819	156.81466026	DE
52	86	191	83.32	2501	130.17962473	DE
156	23.44	191	6.45	4412	46.73146512	DE
260	25.77	191	6.45	3416	40.72148472	DE

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
1781538900	146.02	0	0.00	146.02	146.02	146.02	0
1781279700	146.02	0	0.00	146.02	146.02	146.02	0
1781193300	146.02	0	0.00	146.02	146.02	146.02	0
1781106900	146.02	-2.32	-1.56	149	149.02	145.68	662
1781020500	148.34	-9.28	-5.89	157.68	159.36	148.34	2322
1780934100	157.62	-1.12	-0.71	156.34	159.88	153.94	1929
1780674900	158.74	-0.08	-0.05	159.12	159.34	156.41999	1070
1780588500	158.82	-0.74	-0.46	160	161.1	155.9	2606
1780502100	159.56	0.48	0.30	156.02	161.88	153.8	6067
1780415700	159.08	-2.2	-1.36	160	160.78	157.4	2027
1780329300	161.28	-1.14	-0.70	164.6	166.68	159.38	2448
1780070100	162.41999	-4.36	-2.61	163.84	164.96	159.5	5201
1779983700	166.78	-7.34	-4.22	172.58	172.84	165.26	4653
1779897300	174.12	-7.64	-4.20	189.16	189.16	171.3	2446
1779810900	181.76	-0.06	-0.03	179.5	182.34	178.4	1681
1779724500	181.82	6.48	3.70	179.7	181.82	178	926
1779465300	175.34	1.46	0.84	176.32	176.32	172.14	1713
1779378900	173.88	0.48	0.28	172.98	174.66	170.6	793
1779292500	173.4	6.18	3.70	170.72	174.6	170.04	2696
1779206100	167.22	-2.56	-1.51	168.82	172.74	164.12	1905
1779119700	169.78	-0.22	-0.13	166.84	176.02	166.84	1780
1778860500	170	-8.28	-4.64	173.56	173.56	167.5	4073
1778774100	178.28	1.34	0.76	180.5	182.7	177.74	4146
1778687700	176.94	7.06	4.16	170.74	179.02	170.74	3533
1778601300	169.88	-7.56	-4.26	176.64	176.64	168.1	4299
1778514900	177.44	-0.96	-0.54	179.16	179.68	169.58	3319
1778255700	178.4	-1.32	-0.73	179.44	180.8	178	2114
1778169300	179.72	-5.58	-3.01	185.82	188.2	179.72	3910
1778082900	185.3	3.5	1.93	185.02	188.74	184	2568
1777996500	181.8	4.36	2.46	177.64	183.7	177.4	2862
1777910100	177.44	-1.62	-0.90	182.82	185.18	177	2557
1777564500	179.06	2.56	1.45	172.9	179.34	172.9	1337
1777478100	176.5	3.32	1.92	174.54	179	173.56	2186
1777391700	173.18	-4.02	-2.27	176.44	177.28	169.16	4955
1777305300	177.2	-10.52	-5.60	187.7	189.02	177.02	6212
1777046100	187.72	4.92	2.69	191	191	181.62	4502
1776959700	182.8	3.8	2.12	176.26	183.94	176.26	2988
1776873300	179	11.5	6.87	170.92	179.5	166.18	5251
1776786900	167.5	-1.12	-0.66	169.88	170.54	167	1269
1776700500	168.62	-3.34	-1.94	171.98	171.98	167.47999	1067
1776441300	171.96	5.6	3.37	164.58	173.68	164.1	2788
1776354900	166.36	-3	-1.77	170.06	170.7	163.94	1769
1776268500	169.36	-0.44	-0.26	170.82	171.42	168.56	1526
1776182100	169.8	2.92	1.75	174.48	174.48	168.26	3691
1776095700	166.88	2.84	1.73	163.04	167.4	161.9	601
1775836500	164.04	0	0.00	164.04	164.04	164.04	0
1775750100	164.04	-0.82	-0.50	163.36	164.91999	158	2328
1775663700	164.86	18.2	12.41	160	166.3	160	6150
1775577300	146.66	-3.04	-2.03	148.44	150.3	146	1492
1775145300	149.69999	-2.05	-1.35	157.85	157.85	142.8	1312
1775058900	151.75	9.4	6.60	150	156.6	149	6087
1774972500	142.35	1.35	0.96	141	145.94999	138.85	1809
1774886100	141	-3.2	-2.22	142.35	143.15	139.75	2263
1774630500	144.19999	-5.8	-3.87	149.5	149.5	141.5	4493
1774544100	150	-7.95	-5.03	154.69999	155	150	1995
1774457700	157.94999	7.9	5.26	156	159.44999	156	2412
1774371300	150.05	2	1.35	148.65	152.05	145.65	2340
1774284900	148.05	7.2	5.11	135.15	152.55	134	11124
1774025700	140.85	-5.15	-3.53	148.15	150.19999	140.85	4194
1773939300	146	-6.3	-4.14	141.9	146.75	141	2883
1773852900	152.3	1.45	0.96	152.6	158.6	150.9	3300
1773766500	150.85	3.75	2.55	145.35	151.25	145.35	1893
1773680100	147.1	3.9	2.72	143.69999	150	142.55	2515