Fresenius Medical Care AG【1FME】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	37.77	39	37.77	83	38.56262048	DE
4	37.22	39	35.88	103	37.99637295	DE
12	37.67	40.21	34.68	190	37.97395634	DE
26	40.13	41.67	34.68	145	38.4110632	DE
52	49.71	49.89	34.68	85	39.65573524	DE
156	43.2	53.74	31.34	152	38.60105012	DE
260	68.8	71.1	26.54	211	43.26245198	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
1781279700	39	0	0.00	39	39	39	0
1781193300	39	0	0.00	39	39	39	0
1781106900	39	0.37	0.96	39	39	39	54
1781020500	38.63	0.77	2.03	38.5	38.72	38.5	223
1780934100	37.86	0.09	0.24	37.86	37.86	37.86	55
1780674900	37.77	-0.03	-0.08	37.77	37.77	37.77	0
1780588500	37.8	1.92	5.35	37.8	37.8	37.8	30
1780502100	35.88	-0.34	-0.94	35.88	35.88	35.88	0
1780415700	36.22	-0.48	-1.31	36.22	36.22	36.22	0
1780329300	36.7	-0.53	-1.42	36.6	36.7	36.5	224
1780070100	37.23	0.22	0.59	37.31	37.31	37.23	56
1779983700	37.01	-0.13	-0.35	37.01	37.01	37.01	0
1779897300	37.14	-0.44	-1.17	37.28	37.28	37.14	95
1779810900	37.58	0.34	0.91	37.58	37.58	37.58	0
1779724500	37.24	0.05	0.13	37.24	37.24	37.24	0
1779465300	37.19	-1.29	-3.35	37.6	37.6	37	205
1779378900	38.48	0.01	0.03	38.48	38.48	38.48	0
1779292500	38.47	0.05	0.13	38.47	38.47	38.47	0
1779206100	38.42	1.19	3.20	38.35	38.49	38.35	985
1779119700	37.23	0.01	0.03	37.23	37.23	37.23	0
1778860500	37.22	0.31	0.84	37.22	37.22	37.22	25
1778774100	36.91	-0.29	-0.78	36.91	36.91	36.91	25
1778687700	37.2	-0.78	-2.05	37.7	37.7	37.2	53
1778601300	37.98	0.8	2.15	37.8	37.98	37.8	328
1778514900	37.18	-0.23	-0.61	37.39	37.39	37.18	192
1778255700	37.41	0.51	1.38	37.41	37.41	37.41	0
1778169300	36.9	1	2.79	36.22	36.9	36.22	190
1778082900	35.9	1.14	3.28	35.3	36.11	35.3	917
1777996500	34.76	-3.58	-9.34	37.6	37.6	34.68	1041
1777910100	38.34	-0.25	-0.65	38.34	38.34	38.34	108
1777564500	38.59	0.45	1.18	38.59	38.59	38.59	0
1777478100	38.14	-0.65	-1.68	38.05	38.14	38.05	220
1777391700	38.79	-0.01	-0.03	38.79	38.79	38.79	0
1777305300	38.8	0.05	0.13	38.67	38.8	38.55	444
1777046100	38.75	-0.77	-1.95	38.75	38.75	38.75	0
1776959700	39.52	0.26	0.66	39.52	39.52	39.52	30
1776873300	39.26	-0.44	-1.11	39.37	39.37	39.26	125
1776786900	39.7	0.65	1.66	39.7	39.7	39.7	0
1776700500	39.05	-0.06	-0.15	39.1	39.1	38.8	4291
1776441300	39.11	0.09	0.23	39.11	39.11	39.11	148
1776354900	39.02	0.15	0.39	39.02	39.02	39.02	30
1776268500	38.87	-1.07	-2.68	38.87	38.87	38.87	0
1776182100	39.94	-0.12	-0.30	39.94	39.94	39.94	0
1776095700	40.06	-0.06	-0.15	40.06	40.06	40.06	0
1775836500	40.12	0.49	1.24	40.12	40.12	40.12	0
1775750100	39.63	-0.58	-1.44	39.63	39.63	39.63	30
1775663700	40.21	1.81	4.71	40.21	40.21	40.21	0
1775577300	38.4	0.16	0.42	38.4	38.4	38.4	125
1775145300	38.24	-0.51	-1.32	37.71	38.24	37.71	168
1775058900	38.75	0.03	0.08	38.75	38.75	38.75	0
1774972500	38.72	-0.03	-0.08	38.72	38.72	38.72	0
1774886100	38.75	0.25	0.65	38.75	38.75	38.75	0
1774630500	38.5	-0.52	-1.33	38.5	38.5	38.5	0
1774544100	39.02	0.62	1.61	39.02	39.02	39.02	0
1774457700	38.4	0.37	0.97	38.4	38.4	38.4	27
1774371300	38.03	0.18	0.48	38.03	38.03	38.03	0
1774284900	37.85	0.18	0.48	37.85	37.85	37.85	0
1774025700	37.67	-0.6	-1.57	37.67	37.67	37.67	0
1773939300	38.27	-1.08	-2.74	38.27	38.27	38.27	0
1773852900	39.35	-0.99	-2.45	39.35	39.35	39.35	0
1773766500	40.34	0.4	1.00	40.34	40.34	40.34	0
1773680100	39.94	0.18	0.45	39.94	39.94	39.94	0