Stadler Rail AG【6RL】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	-0.7	-2.80898876404	24.92	25.04	24.1	309	24.63899029	DE
4	-1.36	-5.31665363565	25.58	25.58	23.14	550	24.37259691	DE
12	2.72	12.6511627907	21.5	26.26	19.09	1326	23.10407719	DE
26	3.4	16.330451489	20.82	26.26	19.09	1503	22.33948282	DE
52	1.94	8.70736086176	22.28	26.98	19.09	1102	22.21535034	DE
156	1	4.30663221361	23.22	26.98	19.09	1041	22.23059515	DE
260	1	4.30663221361	23.22	26.98	19.09	1041	22.23059515	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	24.3	-0.48	-1.94	24.72	24.76	24.24	728
1780604700	24.78	0.46	1.89	24.64	24.78	24.64	70
1780518300	24.32	-0.4	-1.62	24.66	24.66	24.32	71
1780431900	24.72	0.46	1.90	24.78	24.9	24.64	200
1780345500	24.26	-0.68	-2.73	25.04	25.04	24.1	538
1780086300	24.94	0.74	3.06	24.92	25	24.88	666
1779999900	24.2	0.02	0.08	24.18	24.32	24.08	282
1779913500	24.18	0.06	0.25	24.14	24.42	24.08	1744
1779827100	24.12	0.24	1.01	23.74	24.12	23.74	88
1779740700	23.88	0.66	2.84	23.56	23.88	23.56	14
1779481500	23.22	-0.1	-0.43	23.4	23.46	23.14	1183
1779395100	23.32	-0.8	-3.32	24	24	23.3	1100
1779308700	24.12	0.1	0.42	23.54	24.12	23.54	586
1779222300	24.02	-0.54	-2.20	24.54	24.54	24	65
1779135900	24.56	-0.36	-1.44	24.72	24.96	24.48	256
1778876700	24.92	-0.44	-1.74	25	25.36	24.6	962
1778790300	25.36	0.48	1.93	25.26	25.36	25.24	29
1778703900	24.88	0	0.00	24.94	24.98	24.58	359
1778617500	24.88	-0.08	-0.32	24.72	24.92	24.32	1565
1778531100	24.96	-0.44	-1.73	25.2	25.32	24.8	296
1778271900	25.4	-0.24	-0.94	25.58	25.58	25	916
1778185500	25.64	-0.44	-1.69	25.56	26.02	25.56	794
1778099100	26.08	1.02	4.07	25.3	26.26	25.3	2342
1778012700	25.06	-0.34	-1.34	25.6	25.6	25	808
1777926300	25.4	0.68	2.75	25.32	25.74	25.16	2221
1777580700	24.72	0.26	1.06	24.3	24.72	24.3	25
1777494300	24.46	0.56	2.34	24.34	24.46	24.34	132
1777407900	23.9	0.32	1.36	23.52	23.92	23.42	269
1777321500	23.58	0.02	0.08	23.46	23.72	23.34	200
1777062300	23.56	-0.48	-2.00	23.9	23.9	23.5	1432
1776975900	24.04	-0.72	-2.91	24.52	24.72	23.9	664
1776889500	24.76	0.56	2.31	24.56	24.76	24.5	113
1776803100	24.2	-0.06	-0.25	24.44	24.44	24.2	352
1776716700	24.26	-0.54	-2.18	24.22	24.26	24.06	757
1776457500	24.8	-0.24	-0.96	24.96	25.04	24.38	4684
1776371100	25.04	0.68	2.79	24.4	25.4	24.4	4863
1776284700	24.36	0.88	3.75	23.42	24.44	23.42	3391
1776198300	23.48	0.82	3.62	22.7	23.62	22.7	5509
1776111900	22.66	-0.04	-0.18	22.54	22.7	22.48	378
1775852700	22.7	0.32	1.43	22.36	23.14	22.28	6167
1775766300	22.38	0.12	0.54	22.26	22.42	22	457
1775679900	22.26	0.76	3.53	23.04	23.04	22.26	1889
1775593500	21.5	-0.7	-3.15	22.36	22.4	21.5	621
1775161500	22.2	-0.28	-1.25	22.32	22.32	22.02	754
1775075100	22.48	0.54	2.46	22.5	22.68	22.26	209
1774988700	21.94	0.44	2.05	21.38	21.94	21.38	94
1774902300	21.5	0.22	1.03	21.28	21.54	21.02	387
1774646700	21.28	-0.72	-3.27	21.46	21.48	21.28	218
1774560300	22	0.02	0.09	21.9	22	21.58	835
1774473900	21.98	0.94	4.47	21.56	22.66	21.56	1799
1774387500	21.04	-1.22	-5.48	21.72	21.72	20.72	1951
1774301100	22.26	0.76	3.53	20.98	22.44	20.94	1128
1774041900	21.5	-0.28	-1.29	22.14	22.14	21.5	701
1773955500	21.78	0.08	0.37	21.44	23.18	21.44	3105
1773869100	21.7	1.78	8.94	20.3	22.62	19.91	6946
1773782700	19.92	-0.07	-0.35	19.93	19.95	19.09	4117
1773696300	19.989999	-0.71	-3.43	20.86	20.86	19.5	3724
1773437100	20.7	-0.72	-3.36	21.5	21.52	20.7	584
1773350700	21.42	0.8	3.88	20.42	21.44	20.42	1251
1773264300	20.62	-0.32	-1.53	20.66	20.7	20.52	1574
1773177900	20.94	0.8	3.97	20.68	21.12	20.579999	313
1773091500	20.14	-0.22	-1.08	20.12	20.2	19.71	2336
1772832300	20.36	-0.24	-1.17	20.68	20.68	20.2	1040