Fresenius Medical Care AG【FMS】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	0.28	1.28972823584	21.71	22.11	20.55	1236883	21.06378786	DR
4	-0.08	-0.362483008609	22.07	22.585	20.55	991653	21.55471926	DR
12	-0.91	-3.97379912664	22.9	23.84	20.02	726364	21.94802938	DR
26	-1.54	-6.54483637909	23.53	24.71	20.02	663078	22.5092161	DR
52	-6.61	-23.1118881119	28.6	29.065	20.02	513740	23.62704776	DR
156	0.19	0.871559633028	21.8	30.46	16.37	438197	22.44810545	DR
260	-19.21	-46.6262135922	41.2	42.45	12.785	537288	22.79951429	DR

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	出来高
1780612800	21.93	1.03	4.93	21.67	22.035	21.67	744913
1780526400	20.9	0.35	1.70	20.79	20.967	20.68	980643
1780440000	20.55	-0.49	-2.33	20.98	21.03	20.55	2279990
1780353600	21.04	-0.53	-2.46	21.34	21.35	21.04	785233
1780094400	21.57	-0.06	-0.28	21.71	21.75	21.54	1393635
1780008000	21.63	0.07	0.32	21.55	21.755	21.48	1460121
1779921600	21.56	-0.02	-0.09	21.69	21.775	21.45	1288559
1779835200	21.58	-0.06	-0.28	21.96	21.96	21.55	677478
1779489600	21.64	-0.86	-3.82	21.66	21.81	21.59	390132
1779403200	22.5	0.3	1.35	22.23	22.585	22.23	692032
1779316800	22.2	0.1	0.45	22.03	22.255	21.89	710478
1779230400	22.1	-0.12	-0.54	22.19	22.33	22.03	539638
1779144000	22.22	0.62	2.87	21.78	22.27	21.78	736737
1778884800	21.6	0.13	0.61	21.65	21.73	21.51	674492
1778798400	21.47	0.08	0.37	21.55	21.67	21.4045	1296923
1778712000	21.39	-0.85	-3.82	21.71	21.71	21.175	1378627
1778625600	22.24	0.48	2.21	21.93	22.285	21.76	826512
1778539200	21.76	-0.27	-1.23	22	22.03	21.735	857569
1778280000	22.03	0.38	1.76	22.07	22.22	21.745	1127696
1778193600	21.65	0.64	3.05	21.54	21.9	21.41	1069450
1778107200	21.01	0.82	4.06	20.74	21.22	20.62	1305024
1778020800	20.19	-2.46	-10.86	21.08	21.14	20.02	2653532
1777934400	22.65	0.16	0.71	22.52	22.83	22.48	717197
1777675200	22.49	-0.08	-0.35	22.63	22.71	22.35	486050
1777588800	22.57	0.41	1.85	22.33	22.66	22.292	400610
1777502400	22.16	-0.35	-1.55	22.32	22.37	22.11	423564
1777416000	22.51	-0.11	-0.49	22.64	22.7	22.495	398247
1777329600	22.62	-0.15	-0.66	22.73	22.85	22.565	466448
1777070400	22.77	0.03	0.13	22.68	22.78	22.53	341560
1776984000	22.74	-0.12	-0.52	23	23	22.6	403291
1776897600	22.86	-0.09	-0.39	22.85	22.93	22.76	612026
1776811200	22.95	-0.23	-0.99	23.33	23.52	22.92	413829
1776724800	23.18	-0.23	-0.98	22.94	23.27	22.925	692116
1776465600	23.41	0.64	2.81	23	23.515	23	718492
1776379200	22.77	-0.07	-0.31	22.94	23.07	22.745	1090993
1776292800	22.84	-0.37	-1.59	22.94	23.06	22.815	501290
1776206400	23.21	-0.51	-2.15	23.61	23.705	22.99	1034393
1776120000	23.72	0.09	0.38	23.44	23.72	23.355	399202
1775860800	23.63	0.02	0.08	23.82	23.84	23.565	267973
1775774400	23.61	0.18	0.77	23.39	23.69	23.24	487470
1775688000	23.43	0.68	2.99	23.47	23.67	23.35	487911
1775601600	22.75	0.27	1.20	22.72	22.8	22.49	410953
1775515200	22.48	0.07	0.31	22.41	22.595	22.355	265387
1775169600	22.41	0.06	0.27	22.1	22.45	21.95	303275
1775083200	22.35	-0.21	-0.93	22.57	22.59	22.3	495152
1774996800	22.56	0.35	1.58	22.37	22.6	22.16	412279
1774910400	22.21	0.15	0.68	22.18	22.3	22.05	329326
1774651200	22.06	-0.33	-1.47	22.4	22.4	22.045	284429
1774564800	22.39	0.13	0.58	22.25	22.59	22.2	424497
1774478400	22.26	0.23	1.04	22.3	22.31	21.99	361098
1774392000	22.03	0.13	0.59	21.94	22.14	21.91	779270
1774305600	21.9	0.26	1.20	21.8	22.08	21.69	555208
1774046400	21.64	-0.47	-2.13	21.96	21.985	21.56	464899
1773960000	22.11	-0.3	-1.34	22.27	22.45	21.96	808847
1773873600	22.41	-0.75	-3.24	22.76	22.77	22.37	782885
1773787200	23.16	0.15	0.65	23.22	23.3589	23.12	433813
1773700800	23.01	0.22	0.97	23.09	23.26	22.925	396615
1773441600	22.79	0.04	0.18	22.9	22.97	22.71	409109
1773355200	22.75	0	0.00	22.82	23	22.74	421088
1773268800	22.75	-0.21	-0.91	22.9	22.9	22.62	369750
1773182400	22.96	-0.45	-1.92	23.16	23.2486	22.93	598649
1773096000	23.41	0.46	2.00	23.08	23.51	22.92	907459
1772840400	22.95	-0.1	-0.43	22.9	23.08	22.74	479333
1772754000	23.05	0.02	0.09	23.16	23.27	22.9	564766