Sika AG【1SIKA】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	DE
4	153.25	170.35	150.05	147	164.73346224	DE
12	145	171.55	138.5	115	159.10785398	DE
26	173	185	138.5	80	159.19650588	DE
52	228	236	138.5	50	165.85730572	DE
156	220	252	138.5	45	165.85730572	DE
260	220	252	138.5	45	165.85730572	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
1781625300	164.19999	0	0.00	164.19999	164.19999	164.19999	0
1781538900	164.19999	0	0.00	164.19999	164.19999	164.19999	0
1781279700	164.19999	0	0.00	164.19999	164.19999	164.19999	0
1781193300	164.19999	0	0.00	164.19999	164.19999	164.19999	0
1781106900	164.19999	0	0.00	164.19999	164.19999	164.19999	0
1781020500	164.19999	-0.55	-0.33	164.19999	164.19999	164.19999	195
1780934100	164.75	14.7	9.80	164.75	164.75	164.75	0
1780674900	150.05	-18.9	-11.19	150.05	150.05	150.05	0
1780588500	168.95	2.5	1.50	168.95	168.95	168.95	0
1780502100	166.44999	0	0.00	166.44999	166.44999	166.44999	0
1780415700	166.44999	4	2.46	166.44999	166.44999	166.44999	30
1780329300	162.44999	-7.9	-4.64	166.35	166.94999	162.44999	624
1780070100	170.35	16.5	10.72	167.6	170.35	167.6	767
1779983700	153.85	-13.85	-8.26	153.85	153.85	153.85	0
1779897300	167.69999	3.15	1.91	167.9	167.9	167.69999	22
1779810900	164.55	3.6	2.24	164.55	164.55	164.55	0
1779724500	160.94999	0.2	0.12	160.94999	160.94999	160.94999	0
1779465300	160.75	3.8	2.42	158.5	160.75	158.5	385
1779378900	156.94999	3.7	2.41	156.94999	156.94999	156.94999	175
1779292500	153.25	1.15	0.76	153.25	153.25	153.25	0
1779206100	152.1	-0.35	-0.23	152.1	152.1	152.1	0
1779119700	152.44999	1.15	0.76	150.35	152.44999	148.25	890
1778860500	151.3	-6.05	-3.84	151.75	151.75	151.3	303
1778774100	157.35	18.85	13.61	157.35	157.35	157.35	0
1778687700	138.5	-25.1	-15.34	138.5	138.5	138.5	0
1778601300	163.6	7.8	5.01	163.6	163.6	163.6	0
1778514900	155.8	-1.7	-1.08	155.8	155.8	155.8	246
1778255700	157.5	-3.65	-2.26	157.5	157.5	157.5	0
1778169300	161.15	0.65	0.40	161.25	161.25	161.15	580
1778082900	160.5	0.45	0.28	160.5	160.5	160.5	78
1777996500	160.05	1.3	0.82	160.05	160.05	160.05	0
1777910100	158.75	3.65	2.35	158.75	158.75	158.75	90
1777564500	155.1	-8.3	-5.08	155.65	155.65	155.1	336
1777478100	163.4	7.05	4.51	163.4	163.4	163.4	0
1777391700	156.35	-6.4	-3.93	157.75	157.75	156.35	190
1777305300	162.75	4.65	2.94	162.75	162.75	162.75	0
1777046100	158.1	-3.4	-2.11	160.35	160.35	157.75	448
1776959700	161.5	-5.55	-3.32	161.94999	161.94999	161.5	126
1776873300	167.05	-1	-0.60	167.05	167.05	167.05	0
1776786900	168.05	0.85	0.51	168.05	168.05	168.05	120
1776700500	167.19999	-4.35	-2.54	167.19999	167.19999	167.19999	7
1776441300	171.55	9.1	5.60	171.55	171.55	171.55	0
1776354900	162.44999	1.55	0.96	162.44999	162.44999	162.44999	0
1776268500	160.9	1.75	1.10	160.9	160.9	160.9	4
1776182100	159.15	11.6	7.86	159.15	159.15	159.15	0
1776095700	147.55	-3.25	-2.16	147.55	147.55	147.55	5
1775836500	150.8	3.8	2.59	150.8	150.8	150.8	0
1775750100	147	-1.65	-1.11	147	147	147	0
1775663700	148.65	8.45	6.03	148.65	148.65	148.65	5
1775577300	140.19999	-1.8	-1.27	140.19999	140.19999	140.19999	0
1775145300	142	-3	-2.07	142	142	142	0
1775058900	145	3	2.11	144	145	144	250
1774972500	142	-5	-3.40	142	142	142	0
1774886100	147	6	4.26	147	147	147	0
1774630500	141	-3	-2.08	141	141	141	0
1774544100	144	-1	-0.69	144	144	144	0
1774457700	145	3	2.11	145	145	145	0
1774371300	142	0	0.00	142	142	142	0
1774284900	142	3	2.16	142	142	142	0
1774025700	139	0	0.00	139	139	139	0
1773939300	139	-1	-0.71	139	139	139	0
1773852900	140	-11	-7.28	140	140	140	0
1773766500	151	3	2.03	151	151	151	200