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	-0.55	-1.18025751073	46.6	49.39	43.36	3889976	46.79031362	CS
4	-3.77	-7.56724207146	49.82	54.49	43.36	5031418	47.66587466	CS
12	-9.24	-16.7118827998	55.29	64.05	43.36	4322221	52.21545959	CS
26	-5.55	-10.7558139535	51.6	64.05	43.36	3770751	52.45444299	CS
52	11.56	33.5169614381	34.49	64.05	29.84	4360959	45.16858179	CS
156	20.5	80.2348336595	25.55	64.05	15.44	3934126	33.52855066	CS
260	10.65	30.0847457627	35.4	64.05	15.44	3668337	33.37680697	CS

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
1743028800	46.05	-1.92	-4.00	47.96	48.1099	45.46	3870739
1742942400	47.97	-0.35	-0.72	48.4	49.39	47.72	2620805
1742856000	48.32	2.07	4.48	47.08	48.68	46.73	4752740
1742596800	46.25	0.69	1.51	44.52	46.545	43.36	3766792
1742510400	45.56	-1.51	-3.21	46.6	47.075	45.43	4438803
1742424000	47.07	0.79	1.71	46.31	47.795	45.75	2887690
1742337600	46.28	-1.78	-3.70	47.84	48	45.86	3182780
1742251200	48.06	1.62	3.49	46.3	48.36	46.14	2515800
1741992000	46.44	0.07	0.15	47.17	47.6	46.15	2815702
1741905600	46.37	-0.36	-0.77	46.58	46.85	44.02	4209024
1741819200	46.73	1.56	3.45	47.9	48.17	46.52	4500941
1741732800	45.17	0.94	2.13	45.13	46.21	44.67	6315668
1741646400	44.23	-2.43	-5.21	45.48	45.7	44.06	5533071
1741390800	46.66	-2.87	-5.79	48.815	49.2	45.27	6560227
1741304400	49.53	-2.95	-5.62	52	52.17	48.94	4519071
1741218000	52.48	1.85	3.65	52.26	54.49	51.92	7201063
1741131600	50.63	2.78	5.81	51.12	51.73	48.37	11172636
1741045200	47.85	-0.63	-1.30	48.35	49.98	47.55	7351248
1740786000	48.48	1.79	3.83	47.82	48.52	47.15	6264441
1740699600	46.69	-3.2	-6.41	49.82	49.9	46.62	6149115
1740613200	49.89	1.49	3.08	49.55	51.52	49.21	4625570
1740526800	48.4	-0.35	-0.72	49.17	49.45	47.34	4441319
1740440400	48.75	0.31	0.64	48.74	49.7881	47.75	5661063
1740181200	48.44	-2.77	-5.41	51.79	51.88	47.84	6439308
1740094800	51.21	-0.86	-1.65	52.07	52.16	50.12	4249741
1740008400	52.07	-1.29	-2.42	52.95	52.95	51.55	3354576
1739922000	53.36	1.33	2.56	52.35	53.57	51.6801	4324198
1739576400	52.03	-0.34	-0.65	52.305	52.35	50.61	5121531
1739490000	52.37	-1.67	-3.09	55.075	55.21	51.6	5801758
1739403600	54.04	0.07	0.13	51.6	54.1	50.33	6830107
1739317200	53.97	-1.74	-3.12	55.44	55.5	53.83	4553568
1739230800	55.71	-0.7	-1.24	57.3	57.3	54.535	5518488
1738971600	56.41	-3.31	-5.54	59.68	60.09	56.14	4643794
1738885200	59.72	0.68	1.15	60	60.88	59.66	2347126
1738798800	59.04	0.7	1.20	58.35	59.2371	57.92	3055266
1738712400	58.34	-0.18	-0.31	58.61	58.79	57	3844850
1738626000	58.52	-1.36	-2.27	56.25	59.09	54.6001	5324533
1738366800	59.88	-3.74	-5.88	60.7	61.7	59.62	5432881
1738280400	63.62	0.58	0.92	63.71	64.05	62.03	3317347
1738194000	63.04	0.88	1.42	62.3	63.8	61.26	3545693
1738107600	62.16	2.26	3.77	59.51	62.55	59.0988	4496714
1738021200	59.9	-0.25	-0.42	58.68	60.24	58.2	2978514
1737762000	60.15	1.59	2.72	60.51	60.99	59.8	2690923
1737675600	58.56	0	0.00	58.56	58.56	58.56	0
1737589200	58.56	-1.39	-2.32	60.88	60.88	58.3	2533267
1737502800	59.95	1.97	3.40	59	60.6	58.06	4625441
1737157200	57.98	1.65	2.93	57.84	59.15	56.61	5056437
1737070800	56.33	1.61	2.94	55	56.48	54.96	2405848
1736984400	54.72	0.22	0.40	55.38	55.96	54.37	2072128
1736898000	54.5	-0.88	-1.59	56.3	56.93	54.17	2467962
1736811600	55.38	-1.25	-2.21	55.89	56.39	53.94	3038002
1736552400	56.63	1.09	1.96	55.1	57	54.71	3307832
1736379600	55.54	0.26	0.47	55	55.885	54.3075	2396588
1736293200	55.28	0.66	1.21	55.82	56.41	54.91	2920785
1736206800	54.62	-2	-3.53	57	57.5	54.27	3753314
1735947600	56.62	1.25	2.26	56	57.04	55.97	1960028
1735861200	55.37	0.6	1.10	55.29	55.854	54.6	2279512
1735688400	54.77	-0.42	-0.76	54.99	55.5	54.5706	1715835
1735602000	55.19	-0.44	-0.79	54.16	55.81	53.8	3318048
1735342800	55.63	-0.76	-1.35	56.1	56.17	55	1528820