X FAB Silicon Foundries SE【XFAB】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	-0.24	-2.96296296296	8.1	8.46	7.335	612997	7.88097164	DE
4	-2.64	-25.1428571429	10.5	11.17	7.335	741232	9.34514166	DE
12	2.81	55.6435643564	5.05	15.88	4.902	864256	9.60041566	DE
26	2.28	40.8602150538	5.58	15.88	4.094	519932	8.59655924	DE
52	0.91	13.0935251799	6.95	15.88	4.094	357056	7.94621937	DE
156	-2.07	-20.8459214502	9.93	15.88	3.002	231583	7.09071677	DE
260	-0.12	-1.5037593985	7.98	15.88	3.002	205186	7.27612033	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
1783096200	7.86	0.27	3.49	7.375	7.935	7.335	468811
1783009800	7.595	0	0.00	7.595	7.595	7.595	0
1782923400	7.595	-0.32	-4.04	7.885	8.21	7.595	584265
1782837000	7.915	-0.06	-0.75	8.2	8.3	7.9	441057
1782750600	7.975	-0.02	-0.25	8.175	8.46	7.9	530280
1782491400	7.995	-0.33	-3.96	8.1	8.26	7.97	896386
1782405000	8.325	-0.48	-5.45	9.2	9.2	8.1199999	822791
1782318600	8.805	-0.79	-8.19	9.58	9.63	8.775	575388
1782232200	9.59	0.22	2.35	9.3	10.03	8.77	1172887
1782145800	9.3699999	-0.54	-5.45	9.45	9.525	9.175	539425
1781886600	9.91	0	0.00	9.91	9.91	9.91	0
1781800200	9.91	0.33	3.44	9.735	9.96	9.425	548138
1781713800	9.58	-0.21	-2.15	9.95	9.95	9.39	487791
1781627400	9.7899999	-0.36	-3.55	10.16	10.3	9.67	548033
1781541000	10.15	-0.08	-0.78	10.55	10.67	9.92	812526
1781281800	10.23	0.56	5.79	9.725	10.29	9.44	843749
1781195400	9.67	0.83	9.39	9	9.675	8.94	824739
1781109000	8.84	-1.98	-18.30	9.05	9.33	8.77	936256
1781022600	10.82	0	0.00	10.82	10.82	10.82	0
1780936200	10.82	0.56	5.46	9.9	11.17	9.7	1272107
1780677000	10.26	-0.62	-5.70	10.5	10.88	10.16	765120
1780590600	10.88	-1.32	-10.82	11.69	11.69	10.12	1773841
1780504200	12.2	0.57	4.90	12.31	12.79	11.4	2764635
1780417800	11.63	1.99	20.58	9.805	11.81	9.775	2179597
1780331400	9.645	-1.12	-10.36	10.81	10.93	9.45	2135136
1780072200	10.76	-0.6	-5.28	11.17	11.5	10.66	1569373
1779985800	11.36	-0.64	-5.33	11.74	12.88	10.26	4267902
1779899400	12	3.02	33.56	8.93	15.88	8.925	5936619
1779813000	8.985	0.92	11.41	8	9.39	7.97	1295924
1779726600	8.065	0.18	2.22	8	8.085	7.96	220863
1779467400	7.89	0.38	5.06	7.605	7.94	7.605	245839
1779381000	7.51	-0.05	-0.66	7.68	7.71	7.505	176148
1779294600	7.56	0.4	5.51	7.22	7.695	7.22	224673
1779208200	7.165	-0.22	-2.91	7.35	7.43	7.1	380412
1779121800	7.38	-0.64	-7.98	7.87	7.94	7.315	564717
1778862600	8.02	0.26	3.28	7.58	8.05	7.5	573363
1778776200	7.765	0.16	2.10	7.74	7.77	7.5	454838
1778689800	7.605	0.45	6.29	7.35	7.74	7.275	670220
1778603400	7.155	-0.22	-2.92	7.365	7.485	7.14	554425
1778517000	7.37	0.58	8.46	6.82	7.37	6.82	847907
1778257800	6.795	0.14	2.10	6.635	6.85	6.6	219085
1778171400	6.655	-0.06	-0.89	6.68	6.865	6.655	391601
1778085000	6.715	0.29	4.43	6.48	6.785	6.345	421140
1777998600	6.43	0.09	1.42	6.15	6.465	6.11	312162
1777912200	6.34	0.05	0.79	6.255	6.485	6.22	290269
1777566600	6.29	-0.6	-8.64	6.42	6.7	6.2	807285
1777480200	6.885	0.08	1.18	6.75	6.885	6.59	442518
1777393800	6.805	0	0.00	6.805	6.805	6.805	0
1777307400	6.805	0.04	0.59	6.8	7	6.715	371723
1777048200	6.765	0.12	1.81	6.625	6.935	6.6	369217
1776961800	6.6449999	0.16	2.55	6.515	6.75	6.37	486150
1776875400	6.48	0.08	1.17	6.485	6.65	6.4	273311
1776789000	6.405	0.1	1.51	6.4	6.77	6.385	630578
1776702600	6.3099999	0.2	3.36	5.975	6.38	5.85	679858
1776443400	6.105	0.47	8.24	5.7	6.14	5.7	531034
1776357000	5.64	0.19	3.49	5.485	5.67	5.405	307032
1776270600	5.45	0	0.00	5.45	5.5599999	5.39	181069
1776184200	5.45	0.34	6.65	5.18	5.46	5.165	376907
1776097800	5.11	0.16	3.19	5.05	5.19	4.902	141502
1775838600	4.952	0	0.00	4.952	4.952	4.952	0
1775752200	4.952	0.29	6.13	4.98	5.0599999	4.868	138283
1775665800	4.666	0	0.00	4.666	4.666	4.666	0
1775579400	4.666	-0.04	-0.93	4.7	4.864	4.65	127652