Lanxess AG【1LXS】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	-1.09	-6.67483159829	16.33	16.77	15.65	108	16.42	DE
4	-3.61	-19.151193634	18.85	18.85	15.65	34	16.48759531	DE
12	2.1	15.9817351598	13.14	19.07	11.85	269	16.01782338	DE
26	-2.15	-12.363427257	17.39	21.84	11.85	207	16.98500826	DE
52	-11.14	-42.2289613343	26.38	27.7	11.85	266	20.07869053	DE
156	-7.26	-32.2666666667	22.5	33.72	11.85	231	21.09378461	DE
260	-7.26	-32.2666666667	22.5	33.72	11.85	231	21.09378461	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
1780934100	15.65	-0.78	-4.75	15.65	15.65	15.65	0
1780674900	16.43	0.01	0.06	16.43	16.43	16.43	0
1780588500	16.42	-0.23	-1.38	16.77	16.77	16.42	542
1780502100	16.649999	0.32	1.96	16.649999	16.649999	16.649999	0
1780415700	16.329999	-0.37	-2.22	16.329999	16.329999	16.329999	0
1780329300	16.7	-0.09	-0.54	16.7	16.7	16.7	0
1780070100	16.79	0.39	2.38	16.79	16.79	16.79	10
1779983700	16.399999	-0.28	-1.68	16.36	16.399999	16.36	110
1779897300	16.68	0.19	1.15	16.68	16.68	16.68	0
1779810900	16.489999	-0.55	-3.23	16.489999	16.489999	16.489999	0
1779724500	17.04	-0.25	-1.45	17.04	17.04	17.04	0
1779465300	17.29	0.36	2.13	17.29	17.29	17.29	0
1779378900	16.93	-0.98	-5.47	16.93	16.93	16.93	0
1779292500	17.91	-0.22	-1.21	17.91	17.91	17.91	0
1779206100	18.13	-0.27	-1.47	18.13	18.13	18.13	0
1779119700	18.4	-0.33	-1.76	18.4	18.4	18.4	0
1778860500	18.73	0.08	0.43	18.73	18.73	18.73	0
1778774100	18.65	0.97	5.49	18.65	18.65	18.65	20
1778687700	17.68	-1.17	-6.21	17.68	17.68	17.68	0
1778601300	18.85	0.15	0.80	18.85	18.85	18.85	0
1778514900	18.7	1.73	10.19	17.52	18.7	17.52	901
1778255700	16.97	-0.34	-1.96	16.97	16.97	16.97	0
1778169300	17.31	-0.7	-3.89	16.93	17.43	16.89	1882
1778082900	18.01	-0.55	-2.96	17.96	18.01	17.96	1854
1777996500	18.56	-0.27	-1.43	18.22	18.56	18.22	40
1777910100	18.83	1.3	7.42	18.83	18.83	18.83	10
1777564500	17.53	-0.22	-1.24	17.53	17.53	17.53	0
1777478100	17.75	-0.61	-3.32	17.75	17.75	17.75	0
1777391700	18.36	-0.21	-1.13	18.36	18.36	18.36	20
1777305300	18.57	0.43	2.37	18.57	18.57	18.57	15
1777046100	18.14	0.39	2.20	17.66	18.14	17.66	45
1776959700	17.75	-0.99	-5.28	17.75	17.75	17.75	0
1776873300	18.74	1.06	6.00	18.74	18.74	18.74	10
1776786900	17.68	-0.68	-3.70	17.68	17.68	17.68	0
1776700500	18.36	0.6	3.38	18.36	18.36	18.36	257
1776441300	17.76	-0.17	-0.95	17.76	17.76	17.76	0
1776354900	17.93	0.35	1.99	17.93	17.93	17.93	0
1776268500	17.58	-0.06	-0.34	17.58	17.58	17.58	0
1776182100	17.64	-1.16	-6.17	17.64	17.64	17.64	0
1776095700	18.8	0.16	0.86	18.8	18.8	18.8	0
1775836500	18.64	0.65	3.61	18.18	18.64	18.18	1019
1775750100	17.99	0.11	0.62	17.99	17.99	17.99	0
1775663700	17.88	-0.54	-2.93	17.65	17.88	17.65	2020
1775577300	18.42	0.13	0.71	18.42	18.42	18.42	0
1775145300	18.29	0.22	1.22	18.22	18.29	18.22	41
1775058900	18.07	-0.78	-4.14	18.07	18.07	18.07	0
1774972500	18.85	0.67	3.69	18.81	19.07	18.81	37
1774886100	18.18	0.7	4.00	18.08	18.18	18.08	930
1774630500	17.48	0.54	3.19	17.03	17.48	17.03	530
1774544100	16.94	0.71	4.37	16.7	16.94	16.7	324
1774457700	16.23	2.88	21.57	14.08	16.45	14.08	1132
1774371300	13.35	0.75	5.95	13.07	13.35	13.07	20
1774284900	12.6	0.75	6.33	12.6	12.6	12.6	15
1774025700	11.85	-0.25	-2.07	12.05	12.05	11.85	258
1773939300	12.1	-1.17	-8.82	12.15	12.22	12.1	4060
1773852900	13.27	0.13	0.99	13.27	13.27	13.27	0
1773766500	13.14	-0.15	-1.13	13.14	13.14	13.14	0
1773680100	13.29	-0.08	-0.60	13.29	13.29	13.29	0
1773420900	13.37	-0.5	-3.60	13.37	13.37	13.37	0
1773334500	13.87	-4.84	-25.87	13.87	13.87	13.87	5
1773212400	18.71	0	0.00	18.71	18.71	18.71	0
1773126000	18.71	0	0.00	18.71	18.71	18.71	0
1773039600	18.71	0	0.00	18.71	18.71	18.71	0