Sartorius Stedim Biotech SA【DIM】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	0.9	0.493421052632	182.4	188.5	171.6	63190	178.12591851	DE
4	3.3	1.83333333333	180	188.5	158.7	80845	174.22114801	DE
12	2.8	1.5512465374	180.5	196.2	150	92738	169.53959266	DE
26	-31.7	-14.7441860465	215	215.9	150	93515	173.61480152	DE
52	-18.7	-9.25742574257	202	217.2	150	84559	180.887789	DE
156	-38.6	-17.3952230735	221.9	287.8	139.1	74685	195.08900824	DE
260	-253.7	-58.0549199085	437	551	139.1	64061	241.77759557	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783701000	183.3	3.7	2.06	180	188.5	180	71730
1783614600	179.6	6.2	3.58	174.8	181.2	171.6	75704
1783528200	173.4	-5.9	-3.29	178.5	179.1	173.4	73503
1783441800	179.3	-0.1	-0.06	180	183.2	177.7	61815
1783355400	179.4	-0.8	-0.44	180.4	183.2	178.2	68032
1783096200	180.2	2	1.12	182.4	182.5	177.7	36894
1783009800	178.2	0	0.00	178.2	178.2	178.2	0
1782923400	178.2	-3.4	-1.87	180	182.7	175.9	131722
1782837000	181.6	3.3	1.85	179.4	181.7	178.3	111383
1782750600	178.3	3.1	1.77	176.4	180.2	176.4	92616
1782491400	175.2	-1.8	-1.02	175.7	177.1	172.8	62401
1782405000	177	7.8	4.61	168.2	177.8	166.4	76363
1782318600	169.2	6	3.68	164	170.4	163	84310
1782232200	163.19999	1.3	0.80	161.3	165.69999	161.3	92351
1782145800	161.9	-3.6	-2.18	164.4	167.3	160.4	67847
1781886600	165.5	0	0.00	165.5	165.5	165.5	0
1781800200	165.5	-11.2	-6.34	174.5	174.5	158.69999	162665
1781713800	176.7	0.4	0.23	177.5	179.5	174.8	67066
1781627400	176.3	0.9	0.51	176.8	179.3	175.3	66886
1781541000	175.4	-0.2	-0.11	180	181	174.8	54036
1781281800	175.6	-1.8	-1.01	180	181.7	174.1	69621
1781195400	177.4	-1.2	-0.67	179	180.8	176.4	53613
1781109000	178.6	0.9	0.51	178.7	181.3	177.6	74725
1781022600	177.7	-1.7	-0.95	179.9	182.6	176.4	58586
1780936200	179.4	0.5	0.28	176.7	181.3	175.2	55879
1780677000	178.9	-4.8	-2.61	183	184.9	178.4	68026
1780590600	183.7	7.2	4.08	177.2	183.7	176.8	79339
1780504200	176.5	0.1	0.06	176.4	177.2	174.3	61306
1780417800	176.4	-1.1	-0.62	177.6	182.5	175	81901
1780331400	177.5	-0.6	-0.34	177.2	179.2	174	76509
1780072200	178.1	3.4	1.95	175.8	183.3	175.4	189572
1779985800	174.7	3.5	2.04	170.4	176.2	168.1	71010
1779899400	171.2	-0.5	-0.29	172	176.1	171	68201
1779813000	171.7	-1.4	-0.81	172	172.7	169	69180
1779726600	173.1	2.4	1.41	171.6	173.6	170.8	35394
1779467400	170.7	0.5	0.29	172.6	174.4	170.7	74998
1779381000	170.2	6.4	3.91	164.9	172.8	164.5	84053
1779294600	163.8	2.4	1.49	160.8	165.5	160.3	97733
1779208200	161.4	2.9	1.83	159.1	163.8	159.1	57923
1779121800	158.5	2.6	1.67	155.5	162.69999	155.1	122627
1778862600	155.9	-7.2	-4.41	161.9	161.9	155.9	150111
1778776200	163.1	2.3	1.43	161.19999	163.19999	158.69999	64119
1778689800	160.8	0.6	0.37	161	163.19999	160.19999	78482
1778603400	160.19999	-4.1	-2.50	162	165.9	157	73243
1778517000	164.3	0.7	0.43	162.69999	166.8	162.1	70800
1778257800	163.6	-1.3	-0.79	164	165.4	161.8	65492
1778171400	164.9	-2.3	-1.38	167.3	168.5	163.9	83979
1778085000	167.19999	4.8	2.96	164	169.7	161.6	106375
1777998600	162.4	6.9	4.44	155.8	162.9	154.69999	89908
1777912200	155.5	-1.2	-0.77	158.5	159	153.5	91757
1777566600	156.69999	5.2	3.43	150.3	156.9	150	139266
1777480200	151.5	-8.2	-5.13	156.3	156.4	150.69999	95950
1777393800	159.69999	0	0.00	159.69999	159.69999	159.69999	0
1777307400	159.69999	-2.6	-1.60	163.9	165.6	159.6	127281
1777048200	162.3	4.4	2.79	158.69999	163.9	157.9	255623
1776961800	157.9	-26.1	-14.18	180.4	184.1	155.4	411067
1776875400	184	-4.5	-2.39	187.4	189.4	183.5	100488
1776789000	188.5	1.8	0.96	187	196.2	187	88756
1776702600	186.7	-2	-1.06	186	187	184.5	80668
1776443400	188.7	6.5	3.57	180.5	190.6	180.5	84181
1776357000	182.2	-1.5	-0.82	184	184.6	180.4	67176
1776270600	183.7	2.9	1.60	181.3	184.9	181.2	86545
1776184200	180.8	6.9	3.97	175.5	182.3	175.5	98501
1776097800	173.9	5	2.96	167.5	173.9	166.4	82928