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	-1.14	-3.42857142857	33.25	34.26	30.93	502	31.99789069	DE
4	-1.47	-4.37760571769	33.58	35.45	30.93	1333	32.8574236	DE
12	2.71	9.21768707483	29.4	35.45	27.01	1722	31.176267	DE
26	-7.89	-19.725	40	43.7	27.01	1792	33.88885819	DE
52	-12.89	-28.6444444444	45	47.2	27.01	1993	36.18408394	DE
156	-7.674999	-19.2911881184	39.784999	55.2	27.01	1842	37.1734455	DE
260	-7.674999	-19.2911881184	39.784999	55.2	27.01	1842	37.1734455	DE

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
1782332700	31.99	0.69	2.20	32	32.009999	30.93	192
1782246300	31.3	-0.25	-0.79	31.69	31.7	31.08	547
1782159900	31.55	-1.93	-5.76	33.799999	34	31.12	1255
1781900700	33.479999	-0.52	-1.53	33.5	34.26	33.479999	161
1781814300	34	0.96	2.91	33.25	34.08	33.25	353
1781727900	33.04	0.04	0.12	32.96	33.7	32.33	351
1781641500	33	-0.11	-0.33	33.79	33.79	33	1253
1781555100	33.11	-0.49	-1.46	33.799999	34.229999	33.11	1502
1781295900	33.6	-0.32	-0.94	33.99	34.15	33.34	837
1781209500	33.92	0.72	2.17	33.35	33.92	32.71	879
1781123100	33.2	-0.13	-0.39	33.46	33.46	32.57	1156
1781036700	33.33	1.47	4.61	32.59	33.549999	31.96	1696
1780950300	31.86	0.04	0.13	32.42	32.88	31.08	3651
1780691100	31.82	-0.39	-1.21	32.659999	32.659999	31.81	2004
1780604700	32.21	-0.11	-0.34	32.54	32.59	32	1779
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