FTSE Fresenius Se & Co Kgaa【SSFREG】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	93.36	5.7840999207	1614.08	1712.27	1574.65	IX
4	231.79	15.7076542541	1475.65	1712.27	1474.45	IX
12	-83.3	-4.65170823235	1790.74	1818.91	1412.88	IX
26	-213.28	-11.1041692699	1920.72	2131.19	1412.88	IX
52	6.03	0.35441192893	1701.41	2131.19	1412.88	IX
156	303.42	21.6108032649	1404.02	2131.19	1286.12	IX
260	303.42	21.6108032649	1404.02	2131.19	1286.12	IX

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
1783096200	1707.44	12.47	0.74	1694.97	1712.27	1694.16
1783009800	1694.97	43.86	2.66	1651.1099	1701.81	1641.45
1782923400	1651.1099	42.66	2.65	1608.45	1661.17	1601.21
1782837000	1608.45	21.33	1.34	1587.1199	1615.29	1574.65
1782750600	1587.1199	-15.29	-0.95	1602.41	1602.82	1580.28
1782491400	1602.41	-11.67	-0.72	1614.08	1622.13	1592.76
1782405000	1614.08	1.61	0.10	1612.47	1622.13	1591.55
1782318600	1612.47	6.84	0.43	1605.63	1615.69	1592.35
1782232200	1605.63	14.48	0.91	1591.15	1621.73	1583.9
1782145800	1591.15	-2.81	-0.18	1593.96	1593.96	1563.38
1781886600	1593.96	12.07	0.76	1581.89	1608.85	1575.8599
1781800200	1581.89	10.86	0.69	1571.03	1583.1	1559.76
1781713800	1571.03	10.87	0.70	1560.16	1571.03	1546.08
1781627400	1560.16	-3.22	-0.21	1563.38	1580.28	1537.63
1781541000	1563.38	47.48	3.13	1515.9	1566.6	1515.9
1781281800	1515.9	16.91	1.13	1498.99	1532.39	1498.99
1781195400	1498.99	-17.71	-1.17	1516.7	1516.7	1483.7
1781109000	1516.7	20.93	1.40	1495.77	1523.54	1495.77
1781022600	1495.77	10.06	0.68	1485.71	1514.69	1474.45
1780936200	1485.71	-13.69	-0.91	1499.4	1499.4	1479.68
1780677000	1499.4	23.75	1.61	1475.65	1509.46	1475.25
1780590600	1475.65	28.57	1.97	1447.08	1480.08	1447.08
1780504200	1447.08	-19.72	-1.34	1466.8	1466.8	1416.1
1780417800	1466.8	40.24	2.82	1426.56	1480.48	1412.88
1780331400	1426.56	-33	-2.26	1459.56	1460.3599	1426.56
1780072200	1459.56	-17.7	-1.20	1477.26	1490.54	1459.56
1779985800	1477.26	-8.86	-0.60	1486.1199	1486.1199	1448.69
1779899400	1486.1199	-34.6	-2.28	1520.72	1534	1486.1199
1779813000	1520.72	-39.84	-2.55	1546.88	1551.71	1516.7
1779467400	1560.56	-45.48	-2.83	1606.04	1610.06	1558.95
1779381000	1606.04	-10.46	-0.65	1616.5	1628.97	1606.04
1779294600	1616.5	20.93	1.31	1595.57	1621.33	1581.49
1779208200	1595.57	17.7	1.12	1577.8699	1599.2	1577.46
1779121800	1577.8699	16.5	1.06	1561.3699	1584.31	1542.05
1778862600	1561.3699	-10.86	-0.69	1572.23	1589.13	1560.97
1778776200	1572.23	29.78	1.93	1542.45	1573.04	1542.45
1778689800	1542.45	-47.89	-3.01	1590.34	1591.55	1536.02
1778603400	1590.34	-14.49	-0.90	1604.83	1604.83	1575.45
1778517000	1604.83	-43.46	-2.64	1648.29	1648.29	1604.02
1778257800	1648.29	8.85	0.54	1639.44	1681.29	1630.99
1778171400	1639.44	34.21	2.13	1605.23	1639.44	1596.78
1778085000	1605.23	18.11	1.14	1587.1199	1626.96	1536.42
1777998600	1587.1199	-72.84	-4.39	1642.25	1643.06	1575.8599
1777653000	1659.96	0	0.00	1659.96	1659.96	1659.96
1777566600	1659.96	-6.04	-0.36	1666	1666	1630.18
1777480200	1666	24.55	1.50	1641.45	1677.67	1615.29
1777393800	1641.45	18.91	1.17	1622.54	1643.8599	1613.28
1777307400	1622.54	2.82	0.17	1619.72	1625.35	1609.26
1777048200	1619.72	-18.51	-1.13	1638.23	1643.8599	1613.28
1776961800	1638.23	-67.2	-3.94	1705.43	1705.43	1634.6099
1776875400	1705.43	-35.82	-2.06	1741.25	1741.25	1694.16
1776789000	1741.25	-20.52	-1.16	1761.77	1782.7	1741.25
1776702600	1761.77	-33.8	-1.88	1795.57	1795.57	1761.37
1776443400	1795.57	17.3	0.97	1778.27	1804.02	1760.56
1776357000	1778.27	6.44	0.36	1771.83	1791.15	1770.22
1776270600	1771.83	-33	-1.83	1804.83	1810.87	1771.83
1776184200	1804.83	14.49	0.81	1790.34	1807.24	1787.12
1776097800	1790.34	-8.45	-0.47	1798.79	1798.79	1769.82
1775838600	1798.79	8.05	0.45	1790.74	1818.91	1785.92
1775752200	1790.74	-10.06	-0.56	1800.8	1800.8	1765.39
1775665800	1800.8	62.37	3.59	1738.43	1819.32	1738.43
1775579400	1738.43	-15.29	-0.87	1753.72	1769.01	1727.97