Evonik Industries AG【1EVK】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	16.42	16.42	15.24	19	15.24723404	DE
4	17.72	17.83	15.24	140	17.55984235	DE
12	14.35	18.05	14.03	198	16.40235289	DE
26	13.22	18.05	12.79	174	15.66865587	DE
52	19.05	19.05	12.79	232	15.6813329	DE
156	17.905	22.07	12.79	256	17.27495329	DE
260	28.37	29.59	12.79	229	19.41272591	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
1781106900	15.24	-0.02	-0.13	15.24	15.24	15.24	60
1781020500	15.26	-0.64	-4.03	15.26	15.26	15.26	34
1780934100	15.9	0.17	1.08	15.9	15.9	15.9	0
1780674900	15.73	-0.69	-4.20	15.73	15.73	15.73	0
1780588500	16.42	-0.65	-3.81	16.42	16.42	16.42	0
1780502100	17.07	0.62	3.77	17.07	17.07	17.07	0
1780415700	16.45	-0.79	-4.58	16.45	16.45	16.45	0
1780329300	17.24	0.29	1.71	17.24	17.24	17.24	297
1780070100	16.95	-0.15	-0.88	16.95	16.95	16.95	0
1779983700	17.1	-0.1	-0.58	17.1	17.1	17.1	0
1779897300	17.2	0.15	0.88	17.2	17.2	17.2	0
1779810900	17.05	-0.36	-2.07	17.05	17.05	17.05	0
1779724500	17.41	0.15	0.87	17.41	17.41	17.41	0
1779465300	17.26	0.2	1.17	17.26	17.26	17.26	0
1779378900	17.06	-0.27	-1.56	17.06	17.06	17.06	0
1779292500	17.33	-0.36	-2.04	17.33	17.33	17.33	0
1779206100	17.69	-0.04	-0.23	17.69	17.69	17.69	650
1779119700	17.73	-0.1	-0.56	17.73	17.73	17.73	0
1778860500	17.83	0.14	0.79	17.83	17.83	17.83	0
1778774100	17.69	0.28	1.61	17.72	17.72	17.69	1750
1778687700	17.41	-0.43	-2.41	17.41	17.41	17.41	0
1778601300	17.84	-0.02	-0.11	17.84	17.84	17.84	0
1778514900	17.86	0.72	4.20	17.6	17.86	17.6	541
1778255700	17.14	-0.43	-2.45	17.14	17.14	17.14	0
1778169300	17.57	-0.47	-2.61	17.57	17.57	17.57	0
1778082900	18.04	0.18	1.01	18.04	18.04	18.04	0
1777996500	17.86	-0.19	-1.05	17.86	17.86	17.86	8
1777910100	18.05	0.31	1.75	18.05	18.05	18.05	8
1777564500	17.74	0.21	1.20	17.74	17.74	17.74	0
1777478100	17.53	-0.2	-1.13	17.53	17.53	17.53	0
1777391700	17.73	0.09	0.51	17.73	17.73	17.73	0
1777305300	17.64	-0.04	-0.23	17.64	17.64	17.64	0
1777046100	17.68	0.3	1.73	17.68	17.68	17.68	0
1776959700	17.38	0.01	0.06	17.65	17.65	17.38	190
1776873300	17.37	0.34	2.00	17.6	17.6	17.37	110
1776786900	17.03	0.16	0.95	17.03	17.03	17.03	150
1776700500	16.87	-0.04	-0.24	16.87	16.87	16.87	150
1776441300	16.91	0.11	0.65	16.91	16.91	16.91	0
1776354900	16.8	-0.29	-1.70	16.8	16.8	16.8	80
1776268500	17.09	0.26	1.54	17.09	17.09	17.09	150
1776182100	16.83	-0.37	-2.15	16.83	16.83	16.83	0
1776095700	17.2	0.08	0.47	17.2	17.2	17.2	338
1775836500	17.12	0	0.00	17.12	17.12	17.12	0
1775750100	17.12	0.72	4.39	17.12	17.12	17.12	0
1775663700	16.399999	-0.21	-1.26	16.399999	16.399999	16.399999	60
1775577300	16.61	0.16	0.97	16.61	16.61	16.61	5
1775145300	16.45	0.09	0.55	16.379999	16.45	16.379999	140
1775058900	16.36	-0.44	-2.62	16.36	16.36	16.36	0
1774972500	16.8	0.31	1.88	16.8	16.8	16.8	0
1774886100	16.489999	0.21	1.29	16.489999	16.489999	16.489999	100
1774630500	16.28	0.63	4.03	16.219999	16.329999	16.219999	2313
1774544100	15.65	0.37	2.42	15.47	15.65	15.42	1700
1774457700	15.28	0.57	3.87	15.23	15.28	15.16	1490
1774371300	14.71	0.22	1.52	14.71	14.71	14.71	10
1774284900	14.49	0.46	3.28	14.49	14.49	14.49	10
1774025700	14.03	-0.23	-1.61	14.03	14.03	14.03	200
1773939300	14.26	-0.25	-1.72	14.35	14.35	14.26	600
1773852900	14.51	-0.23	-1.56	14.51	14.51	14.51	0
1773766500	14.74	0.34	2.36	14.74	14.74	14.74	110
1773680100	14.4	-0.03	-0.21	14.4	14.4	14.4	500
1773420900	14.43	0.13	0.91	14.43	14.43	14.43	0
1773334500	14.3	-0.54	-3.64	14.13	14.3	14.13	190
1773212400	14.84	0	0.00	14.84	14.84	14.84	0