On Holding AG【ONON】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	-0.09	-0.252596126859	35.63	38.36	34.67	5887968	36.33628438	CS
4	-2.52	-6.6211245402	38.06	39.745	34.67	4993401	37.19278047	CS
12	1.03	2.98464213272	34.51	41.41	31.62	5886952	36.55867846	CS
26	-11.3	-24.1246797609	46.84	51.0796	31.41	6090660	39.27345931	CS
52	-16.17	-31.2705472829	51.71	55.95	31.41	6226573	42.03531738	CS
156	2.18	6.53477218225	33.36	64.05	23.41	5242053	40.7200503	CS
260	0.14	0.395480225989	35.4	64.05	15.44	4306783	37.14294723	CS

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
1782859200	35.42	0	0.00	35.38	35.89	34.67	6534861
1782772800	35.42	-1.65	-4.45	36.89	37.335	35.36	4296709
1782513600	37.07	0.49	1.34	36.31	37.45	35.68	5360480
1782427200	36.58	-0.34	-0.92	37.72	38.36	36.41	5119076
1782340800	36.92	1.78	5.07	35.63	36.92	35.22	8128287
1782254400	35.14	-1.07	-2.95	35.79	36.1	35.09	4847835
1782168000	36.21	-2.67	-6.87	38.68	38.68	35.63	8330672
1781822400	38.88	1.16	3.08	38.11	39.2	37.99	4097508
1781736000	37.72	-0.34	-0.89	38.17	39.149	37.57	6556436
1781649600	38.06	-0.63	-1.63	38.65	39.29	37.935	4527780
1781563200	38.69	0.11	0.29	39.6	39.745	38.14	3332860
1781304000	38.58	-0.63	-1.61	39.47	39.745	38.475	3832093
1781217600	39.21	1.21	3.18	37.32	39.22	37.32	4660419
1781131200	38	-0.25	-0.65	37.75	38.49	37.36	3396704
1781044800	38.25	1.14	3.07	37.46	38.92	37.29	4429777
1780958400	37.11	0.03	0.08	36.43	37.21	35.78	4091753
1780699200	37.08	-0.39	-1.04	37.2	37.63	36.66	4173975
1780612800	37.47	-0.05	-0.13	37.63	37.9	37.05	5237329
1780526400	37.52	-0.8	-2.09	38.06	38.06	36.77	3919647
1780440000	38.32	-1.31	-3.31	39.3	39.3	38.06	5762015
1780353600	39.63	-1.19	-2.92	40.67	41.41	39.6	7406476
1780094400	40.82	1.07	2.69	39.69	41.001	39.61	4801222
1780008000	39.75	0.13	0.33	39.19	40.07	38.58	5063470
1779921600	39.62	-0.7	-1.74	40.98	41.28	39.59	5753275
1779835200	40.32	0.51	1.28	40.17	40.455	39.435	5543243
1779489600	39.81	0.62	1.58	39.4	40.1553	39.26	5109995
1779403200	39.19	1.34	3.54	37.575	39.255	37.01	8109544
1779316800	37.85	0.51	1.37	37.24	37.95	36.14	7013658
1779230400	37.34	-0.76	-1.99	38.17	38.3	37.04	5243366
1779144000	38.1	0.84	2.25	36.9	38.27	36.8547	6474821
1778884800	37.26	0.42	1.14	37	37.65	35.96	8408209
1778798400	36.84	1.45	4.10	35.39	36.975	35.31	9861325
1778712000	35.39	1.56	4.61	33.78	35.94	33.56	15482135
1778625600	33.83	-0.21	-0.62	32.31	34.23	31.62	16624913
1778539200	34.04	-1.2	-3.41	35.24	35.34	33.57	11161974
1778280000	35.24	-0.41	-1.15	35.65	35.75	34.82	6085832
1778193600	35.65	-0.41	-1.14	36	36.73	35.38	6811060
1778107200	36.06	1.47	4.25	35.33	36.07	35.08	6274643
1778020800	34.59	0.3	0.87	34.57	34.85	33.81	4895560
1777934400	34.29	-0.25	-0.72	34.42	35.21	34.17	4788076
1777675200	34.54	-1.07	-3.00	35.75	36.26	34.33	7187440
1777588800	35.61	0.28	0.79	35.33	35.98	34.88	3482979
1777502400	35.33	-0.1	-0.28	35.39	35.49	34.882	3184924
1777416000	35.43	-0.5	-1.39	35.78	36.23	35.01	4352600
1777329600	35.93	-0.32	-0.88	35.92	36.25	35.36	3137630
1777070400	36.25	0.03	0.08	35.88	36.3	35.1	4440699
1776984000	36.22	-0.38	-1.04	36.9	36.9	35.6	3987982
1776897600	36.6	-0.13	-0.35	36.87	37.18	35.87	4631175
1776811200	36.73	-0.52	-1.40	37.34	37.89	36.44	3117082
1776724800	37.25	0.3	0.81	36.48	37.42	35.88	4163429
1776465600	36.95	1.53	4.32	36.695	37.77	36.695	5796752
1776379200	35.42	-0.01	-0.03	36.2	36.57	35.39	4158143
1776292800	35.43	-0.15	-0.42	35.94	36.22	35.41	5678846
1776206400	35.58	1.39	4.07	34.39	35.85	34.335	7918247
1776120000	34.19	0.64	1.91	33.33	34.48	33.15	4802017
1775860800	33.549999	-0.89	-2.58	34.39	34.6	33.009999	5941530
1775774400	34.44	0.63	1.86	33.6	34.53	33.2	5351619
1775688000	33.81	1.6	4.97	34.51	35.59	33.53	8563205
1775601600	32.21	-1.46	-4.34	33.24	33.42	31.76	15866129
1775515200	33.67	0.64	1.94	32.95	33.97	32.81	4466659
1775169600	33.03	-1.74	-5.00	34.11	34.53	32.825	6214718
1775083200	34.77	0.75	2.20	33.66	35.08	33.5	7652433