Forvia SE【FRVIA】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	-0.745	-6.5350877193	11.4	11.73	10.61	729499	11.32868629	DE
4	0.43	4.20537897311	10.225	11.835	9.88	656052	10.79549516	DE
12	0.955	9.84536082474	9.7	11.835	8.64	767878	10.23396477	DE
26	-2.035	-16.036249015	12.69	15.03	8.64	747600	11.52603408	DE
52	2.775	35.2157360406	7.88	15.03	7.506	788345	10.9679367	DE
156	-10.495	-49.621749409	21.15	25.4	5.234	991125	12.38492277	DE
260	-10.495	-49.621749409	21.15	25.4	5.234	991125	12.38492277	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	10.655	-0.35	-3.14	11	11.03	10.61	543611
1780590600	11	-0.44	-3.85	11.55	11.66	10.985	681737
1780504200	11.44	-0.15	-1.25	11.45	11.66	11.29	810236
1780417800	11.585	0.36	3.16	11.35	11.71	11.235	664628
1780331400	11.23	-0.17	-1.45	11.465	11.73	11.07	820198
1780072200	11.395	0.04	0.31	11.4	11.56	11.3	670695
1779985800	11.36	-0.22	-1.90	11.505	11.605	11.22	547588
1779899400	11.58	0.74	6.88	10.9	11.835	10.9	960619
1779813000	10.835	0.01	0.09	10.74	11.045	10.725	357674
1779726600	10.825	0.45	4.34	10.605	10.955	10.605	432117
1779467400	10.375	0.32	3.13	10.18	10.485	10.18	566059
1779381000	10.06	-0.06	-0.54	10.29	10.38	10.025	539649
1779294600	10.115	0.03	0.30	10.06	10.29	9.88	827287
1779208200	10.085	-0.27	-2.61	10.36	10.43	10.045	599131
1779121800	10.355	-0.13	-1.24	10.3	10.555	10.155	975448
1778862600	10.485	-0.44	-3.98	10.86	10.94	10.175	1010515
1778776200	10.92	0.43	4.10	10.675	10.94	10.625	511473
1778689800	10.49	0.05	0.48	10.61	10.695	10.415	532154
1778603400	10.44	-0.05	-0.43	10.385	10.755	10.35	533995
1778517000	10.485	0.09	0.91	10.355	10.52	10.13	623072
1778257800	10.39	0.06	0.58	10.225	10.39	10.2	456763
1778171400	10.33	-0.15	-1.43	10.595	10.845	10.33	1234213
1778085000	10.48	0.65	6.59	10.035	10.665	10.025	1188301
1777998600	9.832	0.07	0.74	9.808	10.085	9.748	791804
1777912200	9.76	-0.21	-2.09	9.998	10.17	9.74	652694
1777566600	9.968	0.21	2.13	9.6	9.968	9.482	1123991
1777480200	9.76	-0.41	-4.03	9.9	9.92	9.702	620406
1777393800	10.17	0	0.00	10.17	10.17	10.17	0
1777307400	10.17	0.01	0.10	10.49	10.59	9.868	733555
1777048200	10.16	-0.4	-3.79	10.34	10.7	10.005	885091
1776961800	10.56	0.35	3.43	10.6	11.195	10.46	1206911
1776875400	10.21	-0.13	-1.26	10.415	10.43	10.095	603840
1776789000	10.34	-0.27	-2.54	10.65	10.75	10.325	562204
1776702600	10.61	-0.31	-2.84	10.65	10.74	10.55	661802
1776443400	10.92	0.67	6.54	10.28	11	10.225	1306305
1776357000	10.25	-0.25	-2.33	10.18	10.555	10.15	950042
1776270600	10.495	0.05	0.48	10.47	10.495	10.335	469051
1776184200	10.445	0.25	2.45	10.335	10.58	10.335	504294
1776097800	10.195	-0.04	-0.34	10.28	10.285	10.1	567150
1775838600	10.23	0	0.00	10.23	10.23	10.23	0
1775752200	10.23	-0.17	-1.63	10.25	10.345	10.14	518893
1775665800	10.4	0.81	8.40	10.535	10.7	10.375	1332766
1775579400	9.594	-0.35	-3.52	9.94	10.09	9.55	536566
1775147400	9.944	-0.23	-2.27	9.998	10.155	9.89	691263
1775061000	10.175	0.49	5.05	10.25	10.32	10.01	834871
1774974600	9.686	0.22	2.28	9.46	9.7579999	9.366	740347
1774888200	9.47	-0.15	-1.54	9.5559999	9.622	9.38	752839
1774632600	9.618	0.01	0.06	9.65	9.706	9.364	752626
1774546200	9.612	-0.13	-1.29	9.688	9.688	9.51	771948
1774459800	9.738	0.19	2.03	9.856	10	9.6199999	915116
1774373400	9.544	-0.04	-0.38	9.6199999	9.624	9.248	674368
1774287000	9.58	0.59	6.56	8.8	9.734	8.64	1320621
1774027800	8.99	-0.16	-1.77	9.264	9.352	8.9	1177126
1773941400	9.1519999	-0.59	-6.04	9.5	9.522	9.112	1068969
1773855000	9.74	0.01	0.06	9.826	10.045	9.608	773358
1773768600	9.734	0.07	0.77	9.6	9.834	9.58	768281
1773682200	9.66	-0.04	-0.43	9.65	9.88	9.534	655054
1773423000	9.702	-0.12	-1.20	9.7	9.916	9.628	765569
1773336600	9.82	-0.47	-4.57	10.11	10.21	9.7579999	1166952
1773250200	10.29	-0.04	-0.39	10.36	10.36	10.14	948553
1773163800	10.33	0.69	7.14	10.175	10.41	10.035	1393633
1773077400	9.642	-0.72	-6.98	9.85	9.92	9.492	1668220