SIG Group AG【1YQA】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	-0.88	-5.71799870045	15.39	16	14.37	2127	15.44519797	DE
4	1.66	12.9182879377	12.85	16	12.85	921	14.89025251	DE
12	1.78	13.982717989	12.73	16	11.9	947	13.75967093	DE
26	1.54	11.8735543562	12.97	16	11.6	1442	13.22604293	DE
52	-1.52	-9.48222083593	16.03	16.37	8.3	2510	10.99933428	DE
156	-2.819999	-16.2723552379	17.329999	18.37	8.3	2254	11.39841587	DE
260	-2.819999	-16.2723552379	17.329999	18.37	8.3	2254	11.39841587	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
1783715100	14.37	-0.27	-1.84	14.48	14.53	14.37	15
1783628700	14.64	0.08	0.55	14.59	14.64	14.59	3
1783542300	14.56	-0.77	-5.02	15.16	15.19	14.56	364
1783455900	15.33	-0.17	-1.10	15.46	15.53	15.33	2021
1783369500	15.5	-0.4	-2.52	15.82	16	15.5	7981
1783110300	15.9	0.71	4.67	15.39	15.9	15.39	264
1783023900	15.19	0.19	1.27	15.11	15.3	15.11	103
1782937500	15	0.27	1.83	14.66	15	14.66	2566
1782851100	14.73	0.47	3.30	14.64	14.73	14.64	23
1782764700	14.26	-0.1	-0.70	14.34	14.43	14.12	63
1782505500	14.36	-0.14	-0.97	14.42	14.42	14.18	799
1782419100	14.5	0.6	4.32	14	14.5	14	476
1782332700	13.9	0.77	5.86	13.67	13.99	13.67	470
1782246300	13.13	-0.24	-1.80	13.3	13.3	13.13	112
1782159900	13.37	-0.03	-0.22	13.38	13.38	13.37	65
1781900700	13.4	-0.06	-0.45	13.5	13.5	13.4	1318
1781814300	13.46	-0.28	-2.04	13.46	13.46	13.46	8
1781727900	13.74	0.32	2.38	13.47	13.74	13.47	7
1781641500	13.42	0.11	0.83	13.27	13.42	13.27	664
1781555100	13.31	0.45	3.50	13.08	13.73	13.08	912
1781295900	12.86	0.11	0.86	12.85	12.86	12.85	196
1781209500	12.75	-0.47	-3.56	13.12	13.14	12.75	1591
1781123100	13.22	-0.15	-1.12	13.2	13.26	13.19	29
1781036700	13.37	0.31	2.37	13.33	13.42	13.33	609
1780950300	13.06	0.28	2.19	12.99	13.11	12.99	48
1780691100	12.78	0	0.00	12.78	12.78	12.78	0
1780604700	12.78	0	0.00	12.78	12.78	12.78	0
1780518300	12.78	-0.02	-0.16	12.82	12.82	12.78	2
1780431900	12.8	0.1	0.79	12.8	12.81	12.76	503
1780345500	12.7	-0.51	-3.86	13.19	13.21	12.65	1085
1780086300	13.21	0.16	1.23	13.07	13.3	12.99	1584
1779999900	13.05	0.19	1.48	12.79	13.05	12.79	2632
1779913500	12.86	0.08	0.63	12.75	12.86	12.75	62
1779827100	12.78	-0.28	-2.14	12.87	12.92	12.74	1119
1779740700	13.06	0.2	1.56	12.94	13.06	12.94	41
1779481500	12.86	-0.11	-0.85	12.94	12.94	12.86	35
1779395100	12.97	-0.07	-0.54	13.15	13.16	12.88	494
1779308700	13.04	0.12	0.93	13.04	13.04	13.04	600
1779222300	12.92	-0.17	-1.30	13.04	13.13	12.87	421
1779135900	13.09	0.13	1.00	12.81	13.09	12.62	312
1778876700	12.96	-0.59	-4.35	13.27	13.27	12.86	257
1778790300	13.55	0.13	0.97	13.55	13.55	13.55	19
1778703900	13.42	0.06	0.45	13.39	13.52	13.39	822
1778617500	13.36	-0.54	-3.88	13.64	13.71	13.36	957
1778531100	13.9	-0.42	-2.93	14.04	14.05	13.9	499
1778271900	14.32	-0.03	-0.21	14.35	14.35	14.22	1292
1778185500	14.35	0.04	0.28	14.37	14.6	14.35	2063
1778099100	14.31	0.44	3.17	14	14.37	14	3413
1778012700	13.87	-0.13	-0.93	13.72	14.03	13.72	330
1777926300	14	0.14	1.01	13.84	14.1	13.84	1402
1777580700	13.86	0.94	7.28	13.15	13.86	13.15	507
1777494300	12.92	-0.47	-3.51	13.44	13.5	12.92	67
1777407900	13.39	1.44	12.05	12.17	13.45	12.17	3591
1777321500	11.95	-0.04	-0.33	11.91	12.03	11.9	6012
1777062300	11.99	-0.13	-1.07	12.05	12.05	11.99	120
1776975900	12.12	-0.39	-3.12	12.02	12.2	12.02	824
1776889500	12.51	0	0.00	12.51	12.51	12.51	0
1776803100	12.51	0.08	0.64	12.71	12.72	12.51	18
1776716700	12.43	-0.33	-2.59	12.56	12.56	12.43	901
1776457500	12.76	0.06	0.47	12.73	12.86	12.28	353
1776371100	12.7	-0.08	-0.63	12.83	12.92	12.7	244
1776284700	12.78	-0.11	-0.85	12.8	12.9	12.78	93
1776198300	12.89	0.3	2.38	12.66	12.94	12.66	132
1776111900	12.59	-0.25	-1.95	12.89	12.89	12.59	49