On Holding AG【1ONON】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	32.22	32.71	32.14	0	0	DE
4	31.07	38.22	30.71	11	33.5	DE
12	34.1	38.22	26.16	31	30.40970262	DE
26	41.7	44.4	26.16	17	30.54803458	DE
52	36.5	44.4	26.16	15	30.54803458	DE
156	36.5	44.4	26.16	15	30.54803458	DE
260	36.5	44.4	26.16	15	30.54803458	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
1781279700	32.71	0	0.00	32.71	32.71	32.71	0
1781193300	32.71	0	0.00	32.71	32.71	32.71	0
1781106900	32.71	0	0.00	32.71	32.71	32.71	0
1781020500	32.71	0.57	1.77	32.71	32.71	32.71	0
1780934100	32.14	-0.08	-0.25	32.14	32.14	32.14	0
1780674900	32.22	-0.37	-1.14	32.22	32.22	32.22	0
1780588500	32.59	-0.53	-1.60	32.59	32.59	32.59	0
1780502100	33.119999	-1.19	-3.47	33.119999	33.119999	33.119999	0
1780415700	34.31	-0.74	-2.11	34.31	34.31	34.31	0
1780329300	35.05	0.84	2.46	35.05	35.05	35.05	0
1780070100	34.21	-1.73	-4.81	34.21	34.21	34.21	0
1779983700	35.94	-0.01	-0.03	35.94	35.94	35.94	0
1779897300	35.95	-2.27	-5.94	35.95	35.95	35.95	0
1779810900	38.22	4.72	14.09	38.22	38.22	38.22	0
1779724500	33.5	-0.63	-1.85	32.49	33.5	32.49	200
1779465300	34.13	1.21	3.68	34.13	34.13	34.13	0
1779378900	32.92	0.2	0.61	32.92	32.92	32.92	0
1779292500	32.72	0.99	3.12	32.72	32.72	32.72	0
1779206100	31.73	1.02	3.32	31.73	31.73	31.73	0
1779119700	30.71	-0.36	-1.16	30.71	30.71	30.71	0
1778860500	31.07	0.58	1.90	31.07	31.07	31.07	0
1778774100	30.49	0.18	0.59	30.49	30.49	30.49	0
1778687700	30.31	4.15	15.86	30.31	30.31	30.31	19
1778601300	26.16	-3.94	-13.09	28.42	28.42	26.16	100
1778514900	30.1	0	0.00	30.1	30.1	30.1	0
1778255700	30.1	-1.09	-3.49	30.1	30.1	30.1	0
1778169300	31.19	0.24	0.78	31.19	31.19	31.19	0
1778082900	30.95	-0.98	-3.07	29.92	30.95	29.92	110
1777996500	31.93	2.01	6.72	31.93	31.93	31.93	0
1777910100	29.92	0.42	1.42	29.92	29.92	29.92	3
1777564500	29.5	-0.62	-2.06	29.5	29.5	29.5	33
1777478100	30.12	-0.24	-0.79	30.12	30.12	30.12	0
1777391700	30.36	-0.95	-3.03	30.36	30.36	30.36	0
1777305300	31.31	0.15	0.48	31.31	31.31	31.31	0
1777046100	31.16	-1.57	-4.80	31.16	31.16	31.16	0
1776959700	32.729999	2.19	7.17	32.729999	32.729999	32.729999	33
1776873300	30.54	-0.47	-1.52	30.54	30.54	30.54	0
1776786900	31.01	-0.66	-2.08	31.01	31.01	31.01	0
1776700500	31.67	1.25	4.11	31.67	31.67	31.67	0
1776441300	30.42	-1.09	-3.46	30.42	30.42	30.42	12
1776354900	31.51	1.75	5.88	31.51	31.51	31.51	0
1776268500	29.76	-0.02	-0.07	29.76	29.76	29.76	0
1776182100	29.78	0.53	1.81	29.78	29.78	29.78	0
1776095700	29.25	-1.03	-3.40	29.25	29.25	29.25	0
1775836500	30.28	1.48	5.14	30.94	30.94	30.28	6
1775750100	28.8	-0.22	-0.76	28.8	28.8	28.8	0
1775663700	29.02	-0.66	-2.22	29.02	29.02	29.02	0
1775577300	29.68	0.78	2.70	29.87	29.87	29.68	6
1775145300	28.9	-2.1	-6.77	28.9	28.9	28.9	0
1775058900	31	1.4	4.73	31	31	31	0
1774972500	29.6	-0.4	-1.33	29.1	29.6	28.2	809
1774886100	30	1.1	3.81	28.3	30	28.3	85
1774630500	28.9	-1.4	-4.62	28.9	28.9	28.9	0
1774544100	30.3	-0.6	-1.94	31.1	31.9	30.2	191
1774457700	30.9	-2.7	-8.04	30.9	30.9	30.9	0
1774371300	33.6	-0.7	-2.04	33.6	33.6	33.6	0
1774284900	34.3	0.2	0.59	32.7	34.3	32.7	108
1774025700	34.1	1.2	3.65	34.1	34.1	34.1	0
1773939300	32.9	-0.7	-2.08	32.9	32.9	32.9	0
1773852900	33.6	0.1	0.30	33.6	33.6	33.6	0
1773766500	33.5	-0.1	-0.30	33.5	33.5	33.5	0
1773680100	33.6	1.2	3.70	33.6	33.6	33.6	0