Fresenius SE & Co KGaA【1FRE】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	36.6	37.61	36.6	70	36.88257143	DE
4	38.74	40.18	35.2	123	36.50825975	DE
12	44.43	45.78	35.2	137	39.91085328	DE
26	47.98	52.36	35.2	166	45.58159323	DE
52	43.8	52.36	35.2	169	45.41657444	DE
156	25.69	52.36	23.93	247	35.27709784	DE
260	45.18	52.36	19.775	327	33.07510182	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
1781106900	36.93	0	0.00	36.93	36.93	36.93	0
1781020500	36.93	0.06	0.16	36.93	36.93	36.93	0
1780934100	36.87	-0.74	-1.97	37.32	37.32	36.87	137
1780674900	37.61	0.93	2.54	37.61	37.61	37.61	33
1780588500	36.68	0.2	0.55	36.6	36.71	36.6	110
1780502100	36.48	0.88	2.47	36.48	36.48	36.48	0
1780415700	35.6	-0.05	-0.14	35.49	35.6	35.2	1103
1780329300	35.65	-0.96	-2.62	35.65	35.65	35.65	41
1780070100	36.61	0.51	1.41	36.61	36.61	36.61	0
1779983700	36.1	-0.92	-2.49	36.18	36.68	36.1	143
1779897300	37.02	-1.18	-3.09	37.83	37.83	37.02	440
1779810900	38.2	-0.13	-0.34	38.2	38.2	38.2	14
1779724500	38.33	-0.69	-1.77	38.33	38.33	38.33	120
1779465300	39.02	-1.16	-2.89	39.02	39.02	39.02	14
1779378900	40.18	0.51	1.29	40.18	40.18	40.18	0
1779292500	39.67	0.27	0.69	39.67	39.67	39.67	0
1779206100	39.4	0.11	0.28	39.4	39.4	39.4	14
1779119700	39.29	0.23	0.59	39.29	39.29	39.29	126
1778860500	39.06	0	0.00	39.06	39.06	39.06	6
1778774100	39.06	0.29	0.75	38.74	39.06	38.74	32
1778687700	38.77	-0.83	-2.10	38.96	38.96	38.76	244
1778601300	39.6	-0.4	-1.00	39.6	39.6	39.6	14
1778514900	40	-1.4	-3.38	40.22	40.22	40	270
1778255700	41.4	0.9	2.22	40.85	41.4	40.85	482
1778169300	40.5	1.21	3.08	40.5	40.5	40.5	402
1778082900	39.29	-0.3	-0.76	39.52	39.52	39.2	870
1777996500	39.59	-1.14	-2.80	40.15	40.15	39.59	330
1777910100	40.73	-0.37	-0.90	40.73	40.73	40.73	200
1777564500	41.1	-0.41	-0.99	41.1	41.1	41.1	0
1777478100	41.51	1.04	2.57	41.51	41.51	41.51	65
1777391700	40.47	0.23	0.57	40.35	40.47	40.35	275
1777305300	40.24	-0.06	-0.15	40.24	40.24	40.24	0
1777046100	40.3	-0.64	-1.56	40.3	40.3	40.3	0
1776959700	40.94	-1.23	-2.92	41.58	41.58	40.94	216
1776873300	42.17	-1.14	-2.63	43.1	43.1	42.17	235
1776786900	43.31	-0.52	-1.19	43.31	43.31	43.31	0
1776700500	43.83	0.07	0.16	43.83	43.83	43.83	0
1776441300	43.76	-0.75	-1.69	43.77	43.77	43.76	100
1776354900	44.51	-0.52	-1.15	45.78	45.78	44.51	111
1776268500	45.03	0.48	1.08	45.03	45.03	45.03	70
1776182100	44.55	0.2	0.45	44.5	44.55	44.5	400
1776095700	44.35	-0.45	-1.00	43.99	44.35	43.99	162
1775836500	44.8	0.61	1.38	44.8	44.8	44.8	23
1775750100	44.19	-0.38	-0.85	44.19	44.19	44.19	100
1775663700	44.57	1.07	2.46	44.57	44.57	44.57	0
1775577300	43.5	0.05	0.12	43.5	43.5	43.5	23
1775145300	43.45	-0.46	-1.05	43.45	43.45	43.45	0
1775058900	43.91	-0.18	-0.41	43.91	43.91	43.91	0
1774972500	44.09	-0.38	-0.85	44.09	44.09	44.09	0
1774886100	44.47	0.72	1.65	44.47	44.47	44.47	0
1774630500	43.75	-0.15	-0.34	44.09	44.09	43.75	20
1774544100	43.9	-0.64	-1.44	43.9	43.9	43.9	0
1774457700	44.54	0.23	0.52	44.54	44.54	44.54	0
1774371300	44.31	1.53	3.58	44.31	44.31	44.31	35
1774284900	42.78	-0.7	-1.61	42.86	42.86	42.53	708
1774025700	43.48	-0.95	-2.14	43.48	43.48	43.48	0
1773939300	44.43	-2.12	-4.55	44.43	44.43	44.43	0
1773852900	46.55	0.21	0.45	46.55	46.55	46.55	150
1773766500	46.34	-0.39	-0.83	46.34	46.34	46.34	0
1773680100	46.73	-0.1	-0.21	46.73	46.73	46.73	0
1773420900	46.83	0.28	0.60	46.83	46.83	46.83	0
1773334500	46.55	-4.49	-8.80	46.55	46.55	46.55	0
1773212400	51.04	0	0.00	51.04	51.04	51.04	0