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	5.86	7.68020969856	76.3	84.5	76.26	993023	81.16599091	DE
4	11.38	16.0779881322	70.78	84.5	65.58	992672	74.33280127	DE
12	19.48	31.0784939375	62.68	84.5	61.5	1051098	69.86987793	DE
26	15.02	22.3711647304	67.14	84.5	55.22	969147	66.22903565	DE
52	-7.92	-8.79218472469	90.08	91.38	55.22	777255	69.59909793	DE
156	-15.32	-15.7160443168	97.48	124.85	55.22	551465	85.91867033	DE
260	-30.84	-27.2920353982	113	124.85	55.22	552108	87.31057777	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
1782837000	81.62	0	0.00	81.62	81.62	81.62	0
1782750600	81.62	1.64	2.05	80	81.86	79.02	797950
1782491400	79.98	-0.52	-0.65	80.08	80.82	79.14	864590
1782405000	80.5	-0.48	-0.59	80.9	82.04	80.04	1170799
1782318600	80.98	4.64	6.08	76.3	81.06	76.26	1221204
1782232200	76.34	-0.32	-0.42	75.9	76.62	74.72	623747
1782145800	76.66	-0.36	-0.47	76.84	77.38	75.94	909086
1781886600	77.02	0.3	0.39	76.58	77.68	75.92	1890528
1781800200	76.72	2.1	2.81	74.62	77.26	73.94	996324
1781713800	74.62	1.34	1.83	73	74.62	72.98	894033
1781627400	73.28	-0.18	-0.25	73.76	73.9	72.58	800797
1781541000	73.46	-0.34	-0.46	74.52	75.32	73.24	898451
1781281800	73.8	2.22	3.10	72.12	73.94	72.12	856589
1781195400	71.58	0.08	0.11	72.06	72.44	71.2	911534
1781109000	71.5	-0.1	-0.14	71.7	71.96	69.92	1462020
1781022600	71.6	5.18	7.80	66.019999	72.38	66	1980384
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	1.22	1.88	67.46	67.94	65.84	682969
1778776200	64.78	0	0.00	64.78	64.78	64.78	0
1778689800	64.78	0	0.00	64.78	64.78	64.78	0
1778603400	64.78	0	0.00	64.78	64.78	64.78	0
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	-0.2	-0.31	63.36	64.44	63.06	502184
1777393800	63.56	-0.32	-0.50	63.5	64.3	63.26	458736
1777307400	63.88	-0.52	-0.81	64.28	64.599999	63.66	527048
1777048200	64.4	0.04	0.06	64.18	64.8	64.099999	575918
1776961800	64.36	0	0.00	64.36	64.36	64.36	0
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	-0.36	-0.57	62.16	62.68	62	698416
1775838600	62.62	0.68	1.10	61.4	62.96	61.4	751656
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	0.5	0.82	61.42	62.64	61.2	632941
1775147400	60.74	0	0.00	60.74	60.74	60.74	0
1775061000	60.74	-1.98	-3.16	61.38	61.53	60.34	1112486