On Holding AG【49G】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	-0.99	-2.94818344253	33.58	35.45	31.77	1807	33.48316128	DE
4	1.94	6.3295269168	30.65	35.45	27.01	2095	31.75685036	DE
12	-1.31	-3.86430678466	33.9	35.45	27.01	2129	30.66217496	DE
26	-8.11	-19.9262899263	40.7	43.7	27.01	1796	34.53449545	DE
52	-18.41	-36.0980392157	51	51.86	27.01	1968	36.57237933	DE
156	-7.194999	-18.084703232	39.784999	55.2	27.01	1878	37.32877481	DE
260	-7.194999	-18.084703232	39.784999	55.2	27.01	1878	37.32877481	DE

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
1780518300	32.32	-0.69	-2.09	33	33.56	31.77	2762
1780431900	33.009999	-1.27	-3.70	34	34.35	32.81	1754
1780345500	34.28	-0.86	-2.45	35.45	35.45	34.22	1849
1780086300	35.14	1.84	5.53	34.59	35.14	33.71	1662
1779999900	33.299999	-1.08	-3.14	33.58	33.58	33.299999	1007
1779913500	34.38	-0.44	-1.26	34.79	35.22	34.31	6531
1779827100	34.82	0.46	1.34	34.93	34.93	34.11	693
1779740700	34.36	0.09	0.26	34.909999	34.95	34.07	771
1779481500	34.27	0.88	2.64	33.799999	34.34	33.799999	1876
1779395100	33.39	0.82	2.52	32.77	33.39	31.96	719
1779308700	32.57	-0.13	-0.40	32.56	32.57	31.3	1259
1779222300	32.7	0	0.00	33.08	33.08	32.35	500
1779135900	32.7	0.6	1.87	31.37	32.7	31.35	1386
1778876700	32.1	0.7	2.23	31.93	32.31	30.83	1478
1778790300	31.4	1.6	5.37	30.59	31.51	30.01	786
1778703900	29.8	0.91	3.15	29.03	30.51	28.4	1788
1778617500	28.89	-0.08	-0.28	28.91	30.87	27.01	12453
1778531100	28.97	-0.54	-1.83	29.51	30.86	28.52	1803
1778271900	29.51	-0.77	-2.54	30.19	30.77	29.51	447
1778185500	30.28	-0.08	-0.26	30.65	31.13	30.28	370
1778099100	30.36	1.08	3.69	29.9	30.52	29.44	2712
1778012700	29.28	-0.13	-0.44	29.11	29.76	28.94	1767
1777926300	29.41	-1.23	-4.01	29.84	30.11	29.3	2584
1777580700	30.64	0.57	1.90	29.73	30.64	29.73	66
1777494300	30.07	0.06	0.20	30.71	30.71	30	2637
1777407900	30.01	-0.7	-2.28	30.41	30.88	30.01	291
1777321500	30.71	0.01	0.03	30.69	31.48	30.11	530
1777062300	30.7	0	0.00	30.7	30.7	30.7	66
1776975900	30.7	-0.3	-0.97	30.7	31.99	30.7	1593
1776889500	31	-0.25	-0.80	31.8	31.97	30.88	965
1776803100	31.25	0.26	0.84	32.08	32.09	31.18	644
1776716700	30.99	-0.51	-1.62	31.59	31.61	30.51	2421
1776457500	31.5	0.91	2.97	29.88	32.02	29.88	4036
1776371100	30.59	0.21	0.69	30.54	30.89	30.43	2530
1776284700	30.38	0.18	0.60	30.49	30.84	30.01	2490
1776198300	30.2	1.1	3.78	29.01	30.27	29.01	1162
1776111900	29.1	0.55	1.93	28.17	29.1	28.17	602
1775852700	28.55	-0.71	-2.43	29.07	29.97	28.44	2063
1775766300	29.26	0.06	0.21	29.31	29.42	28.64	1808
1775679900	29.2	1.48	5.34	29	30.12	28.37	2061
1775593500	27.72	-0.88	-3.08	29.49	29.59	27.72	1491
1775161500	28.6	-1.2	-4.03	29.4	30.1	28.6	4115
1775075100	29.8	0.5	1.71	29.6	30.2	28.7	2510
1774988700	29.3	1.4	5.02	28.3	29.6	28	2699
1774902300	27.9	-0.3	-1.06	28.4	28.8	27.9	2561
1774646700	28.2	0.2	0.71	28.3	28.8	27.4	5138
1774560300	28	-2.6	-8.50	30.6	30.8	28	7089
1774473900	30.6	-3.7	-10.79	34.2	34.799999	30.2	12142
1774387500	34.299999	-0.2	-0.58	34.299999	34.299999	34.2	126
1774301100	34.5	1.7	5.18	32.7	34.9	32.1	2234
1774041900	32.799999	-0.8	-2.38	33.299999	33.5	32.799999	571
1773955500	33.6	-0.9	-2.61	33.9	34	33.299999	1419
1773869100	34.5	-0.3	-0.86	34.5	34.5	34.5	106
1773782700	34.799999	1	2.96	34.2	34.799999	34	1395
1773696300	33.799999	0.8	2.42	33.5	34.1	33.299999	792
1773437100	33	0.1	0.30	33.2	33.6	33	489
1773350700	32.9	-1	-2.95	33.9	34.5	32.9	1576
1773264300	33.9	-1.6	-4.51	35.2	35.5	33.9	698
1773177900	35.5	0.1	0.28	35.4	35.6	35	959
1773091500	35.4	-0.7	-1.94	35.2	35.4	33.799999	3228
1772832300	36.1	-0.6	-1.63	37.5	37.5	36	168
1772745900	36.7	-0.1	-0.27	37.4	38	36.6	2481
1772659500	36.799999	-0.9	-2.39	37.4	37.6	36.299999	2995