Sartorius Stedim Biotech SA【56S1】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	13	7.87878787879	165	182.5	163.6	150	178.08535286	DE
4	2	1.13636363636	176	184.5	158.9	164	173.80357085	DE
12	3.5	2.00573065903	174.5	194.4	150.9	247	169.30831537	DE
26	-32.5	-15.4394299287	210.5	223.3	150.9	245	177.28015749	DE
52	-23.8	-11.7938553023	201.8	223.3	150.9	234	182.19839749	DE
156	-52.1	-22.642329422	230.1	284.7	38.479999	186	192.66249935	DE
260	-312	-63.6734693878	490	530.4	38.479999	141	204.19087283	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
1782851100	179.7	-0.6	-0.33	181.8	181.8	179.3	158
1782764700	180.3	5.3	3.03	175.5	181.1	175.5	292
1782505500	175	-2.7	-1.52	176.3	177.7	174.2	14
1782419100	177.7	8.8	5.21	167.3	178.3	167.3	202
1782332700	168.9	4	2.43	165	169.6	163.6	85
1782246300	164.9	2.2	1.35	162.8	165.3	162.8	223
1782159900	162.69999	-0.5	-0.31	163.5	165.1	161.6	150
1781900700	163.19999	-3.1	-1.86	166.8	166.8	162.8	41
1781814300	166.3	-8.7	-4.97	172.1	172.1	158.9	769
1781727900	175	-1.4	-0.79	176.2	177.2	175	25
1781641500	176.4	0.3	0.17	177.2	178.2	176.4	53
1781555100	176.1	0.2	0.11	181.1	181.1	176.1	146
1781295900	175.9	-2.6	-1.46	180	180.5	174.7	54
1781209500	178.5	0.9	0.51	178.7	178.7	177.9	172
1781123100	177.6	-1	-0.56	178.7	180.5	177.6	296
1781036700	178.6	-2.2	-1.22	179	179.8	176.6	60
1780950300	180.8	2.5	1.40	175.9	181	175.2	64
1780691100	178.3	-4.9	-2.67	182.9	184.2	178.3	170
1780604700	183.2	7.2	4.09	175.8	184.5	175.8	268
1780518300	176	-0.1	-0.06	176	176.8	174.6	34
1780431900	176.1	-0.5	-0.28	177.3	181.1	175.2	991
1780345500	176.6	-1.4	-0.79	179	179	174.5	161
1780086300	178	3.7	2.12	174.1	179.4	174.1	341
1779999900	174.3	3.7	2.17	169.1	176.2	168.1	381
1779913500	170.6	0	0.00	171.69999	175.6	170.1	100
1779827100	170.6	-3.1	-1.78	172.9	172.9	170.1	87
1779740700	173.7	0.7	0.40	172.7	173.7	171.4	41
1779481500	173	2.9	1.70	172.1	173.9	172.1	506
1779395100	170.1	5.8	3.53	167.19999	172.3	167.19999	167
1779308700	164.3	2.4	1.48	160.69999	165.3	160.6	60
1779222300	161.9	3.8	2.40	162.5	162.69999	161.5	80
1779135900	158.1	2.1	1.35	155.8	162	155.8	168
1778876700	156	-6.3	-3.88	161.5	161.5	155.69999	36
1778790300	162.3	-0.3	-0.18	163	163	159	78
1778703900	162.6	1.5	0.93	163.5	164.5	160.5	902
1778617500	161.1	-2	-1.23	163	165.4	159.5	259
1778531100	163.1	0.7	0.43	164.6	165.6	163.1	478
1778271900	162.4	-1.6	-0.98	163.19999	164.5	162.4	145
1778185500	164	-2.9	-1.74	167.9	167.9	163.6	103
1778099100	166.9	4	2.46	163.9	167.8	162.9	329
1778012700	162.9	7.7	4.96	155.9	162.9	154.9	273
1777926300	155.19999	-0.3	-0.19	155.8	158.3	154.4	725
1777580700	155.5	4.3	2.84	151.5	156.8	151.5	406
1777494300	151.19999	-5.2	-3.32	155.69999	155.69999	150.9	259
1777407900	156.4	-4.6	-2.86	161	161	156.4	36
1777321500	161	-1.1	-0.68	162.1	165	160	179
1777062300	162.1	3.2	2.01	161	162.9	158.9	1185
1776975900	158.9	-23.8	-13.03	174	180.1	156.3	854
1776889500	182.7	-6.5	-3.44	189.2	189.2	182.5	41
1776803100	189.2	2.2	1.18	187	194.4	186.8	586
1776716700	187	-2.3	-1.22	186.7	187	184.6	282
1776457500	189.3	7.9	4.36	181.1	189.4	181.1	79
1776371100	181.4	-2.6	-1.41	184	184	181.4	93
1776284700	184	2.6	1.43	182.9	184	181.7	61
1776198300	181.4	6.8	3.89	175	181.5	170.6	547
1776111900	174.6	4.3	2.52	167.8	175.4	167.69999	41
1775852700	170.3	-0.3	-0.18	169.4	175	168.69999	59
1775766300	170.6	-2.3	-1.33	169.69999	170.6	169.6	53
1775679900	172.9	8.2	4.98	174.5	176.4	172.9	76
1775593500	164.69999	-6.85	-3.99	171.6	171.6	164.69999	250
1775161500	171.55	3.6	2.14	164.3	171.55	162.65	141
1775075100	167.94999	-0.45	-0.27	169.75	169.75	165.85	33