DSM Firmenich AG【DSFIR】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	0.72	1.01723650749	70.78	72.38	65.58	1306156	68.72737276	DE
4	4.04	5.98873406463	67.46	73.8	65.08	1482134	70.45817832	DE
12	11.98	20.127688172	59.52	73.8	56.72	1088238	66.61938411	DE
26	3.76	5.55063478004	67.74	73.8	55.22	951761	66.04105699	DE
52	-26.5	-27.0408163265	98	99.4	55.22	784981	69.68024968	DE
156	-25.13	-26.0064162268	96.63	124.85	55.22	550499	86.94987071	DE
260	-41.5	-36.7256637168	113	124.85	55.22	547972	88.06046227	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
1781109000	71.5	5.08	7.65	71.7	71.96	69.92	1462020
1781022600	66.42	0	0.00	66.42	66.42	66.42	0
1780936200	66.42	-1.52	-2.24	66.019999	67.099999	65.58	1216402
1780677000	67.94	0.66	0.98	67.019999	68.54	66.879999	861147
1780590600	67.28	-0.94	-1.38	68.34	68.54	67.28	1010120
1780504200	68.22	-2.64	-3.73	70.78	70.88	67.82	1462728
1780417800	70.86	-0.54	-0.76	71.44	72.1	70.64	854970
1780331400	71.4	-0.76	-1.05	72.1	72.64	70.92	869418
1780072200	72.16	-0.84	-1.15	73.04	73.8	72.16	2128662
1779985800	73	0.02	0.03	72.7	73.6	72.56	973485
1779899400	72.98	1.66	2.33	71.5	73.46	71.42	1028271
1779813000	71.32	-0.3	-0.42	71.46	71.62	70.56	1168042
1779726600	71.62	0.12	0.17	71.28	71.92	70	583636
1779467400	71.5	0.18	0.25	71.98	72.58	71.1	3291786
1779381000	71.32	3.6	5.32	68.2	72.1	67.98	5176831
1779294600	67.72	0.8	1.20	66.9	68.2	66.5	948113
1779208200	66.92	-0.26	-0.39	67.38	67.78	66.7	855042
1779121800	67.18	1.18	1.79	65.5	67.76	65.08	939885
1778862600	66	-1.8	-2.65	67.46	67.94	65.84	682969
1778776200	67.8	1.54	2.32	66.739999	68.3	66.599999	898105
1778689800	66.26	1.26	1.94	64.819999	66.44	64.3	1096542
1778603400	65	0.22	0.34	65	65.519999	64.72	935034
1778517000	64.78	-2	-2.99	64.34	65.66	64.04	878621
1778257800	66.78	0.46	0.69	65.819999	67.14	65.819999	861386
1778171400	66.319999	-2.08	-3.04	69.2	69.2	66.319999	973098
1778085000	68.4	4.36	6.81	66.3	69.08	65.67	2324607
1777998600	64.04	0.14	0.22	63.96	64.68	62.92	1219769
1777912200	63.9	0.34	0.53	64.36	64.68	63.54	622253
1777566600	63.56	0.2	0.32	63.12	63.6	62.56	939150
1777480200	63.36	-0.52	-0.81	63.36	64.44	63.06	502184
1777393800	63.88	0	0.00	63.88	63.88	63.88	0
1777307400	63.88	-0.52	-0.81	64.28	64.599999	63.66	527048
1777048200	64.4	-0.24	-0.37	64.18	64.8	64.099999	575918
1776961800	64.64	0.28	0.44	64.06	64.64	63.36	787540
1776875400	64.36	-1.2	-1.83	65.3	65.56	64.239999	709240
1776789000	65.56	0.22	0.34	65.319999	65.86	65.2	473670
1776702600	65.34	-0.42	-0.64	65.379999	65.76	65.239999	535038
1776443400	65.76	1.4	2.18	64.459999	66.08	64.42	1084262
1776357000	64.36	0.5	0.78	64	64.819999	63.84	624518
1776270600	63.86	0.78	1.24	63.2	64.08	63.04	867678
1776184200	63.08	0.82	1.32	62.5	63.74	62.5	832859
1776097800	62.26	0.32	0.52	62.16	62.68	62	698416
1775838600	61.94	0	0.00	61.94	61.94	61.94	0
1775752200	61.94	-0.08	-0.13	62.28	62.44	61.5	594430
1775665800	62.02	0.78	1.27	62.68	62.68	61.78	879798
1775579400	61.24	-0.18	-0.29	61.42	62.64	61.2	632941
1775147400	61.42	0.68	1.12	60.5	61.58	60.5	714265
1775061000	60.74	-0.7	-1.14	61.38	61.53	60.34	1112486
1774974600	61.44	-1.28	-2.04	62.66	62.8	61.28	948285
1774888200	62.72	2.22	3.67	60.94	62.72	60.74	790649
1774632600	60.5	-0.2	-0.33	61.04	61.04	60.34	653104
1774546200	60.7	0.54	0.90	60.08	61.6	60	862610
1774459800	60.16	1.22	2.07	59.34	60.46	59.34	834145
1774373400	58.94	0.82	1.41	58.6	59.03	58.18	619608
1774287000	58.12	0	0.00	57.28	59.64	56.72	877231
1774027800	58.12	0.02	0.03	57.96	58.64	57.62	2499390
1773941400	58.1	-1.4	-2.35	58.8	59.06	58.1	855594
1773855000	59.5	-0.12	-0.20	59.52	60.04	59.22	755733
1773768600	59.62	0.12	0.20	59.32	60.1	59.1	706281
1773682200	59.5	0.5	0.85	59.18	59.64	58.56	617570
1773423000	59	0.06	0.10	58.66	59.48	58.48	628611
1773336600	58.94	3.52	6.35	55.7	58.98	55.22	1189340
1773250200	55.42	-1.08	-1.91	55.92	56.14	55.3	770019