Organon & Co【7XP】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	-0.27	-2.29787234043	11.75	11.915	11.48	2364	11.85053845	DE
4	-0.06	-0.51993067591	11.54	11.94	11.405	2780	11.68951612	DE
12	5.28	85.1612903226	6.2	11.94	6.1	6638	10.50660724	DE
26	5.208	83.0357142857	6.272	11.94	4.973	4779	9.03430502	DE
52	2.928	34.2376052385	8.552	11.94	4.973	5138	7.81037669	DE
156	-7.545	-39.6583442838	19.025	21.56	4.973	3218	10.3544788	DE
260	-17.46	-60.3317208017	28.94	36.735	4.973	2129	10.9422117	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
1783023900	11.795	-0.12	-1.01	11.765	11.8	11.76	198
1782937500	11.915	0.1	0.89	11.52	11.915	11.52	4011
1782851100	11.81	-0.05	-0.42	11.84	11.84	11.675	3525
1782764700	11.86	0.05	0.47	11.795	11.86	11.775	1481
1782505500	11.805	-0.01	-0.08	11.75	11.81	11.75	2606
1782419100	11.815	-0.02	-0.13	11.775	11.94	11.775	790
1782332700	11.83	0.04	0.34	11.705	11.835	11.705	523
1782246300	11.79	0.1	0.86	11.745	11.79	11.745	2502
1782159900	11.69	0.28	2.45	11.5	11.795	11.43	1145
1781900700	11.41	-0.29	-2.48	11.51	11.695	11.405	450
1781814300	11.7	0	0.04	11.485	11.7	11.485	10129
1781727900	11.695	0.16	1.34	11.49	11.695	11.465	6661
1781641500	11.54	-0.01	-0.09	11.695	11.695	11.475	1721
1781555100	11.55	-0.05	-0.39	11.575	11.695	11.52	669
1781295900	11.595	-0.01	-0.09	11.545	11.61	11.545	1819
1781209500	11.605	0.03	0.26	11.455	11.685	11.455	3618
1781123100	11.575	0	0.00	11.525	11.59	11.525	6534
1781036700	11.575	0	0.00	11.52	11.58	11.455	1535
1780950300	11.575	-0.02	-0.13	11.42	11.645	11.42	1781
1780691100	11.59	0.11	0.91	11.54	11.6	11.54	3905
1780604700	11.485	-0.04	-0.30	11.445	11.485	11.445	35
1780518300	11.52	0.07	0.66	11.405	11.545	11.405	599
1780431900	11.445	-0.03	-0.26	11.38	11.545	11.38	55
1780345500	11.475	0.03	0.22	11.56	11.56	11.34	4300
1780086300	11.45	0.01	0.09	11.385	11.45	11.365	330
1779999900	11.44	-0.11	-0.91	11.425	11.465	11.425	995
1779913500	11.545	0.03	0.22	11.46	11.545	11.46	652
1779827100	11.52	-0.04	-0.30	11.3	11.52	11.3	993
1779740700	11.555	0.02	0.13	11.52	11.595	11.4	1006
1779481500	11.54	-0.03	-0.26	11.41	11.57	11.41	2187
1779395100	11.57	0.02	0.17	11.5	11.59	11.455	2318
1779308700	11.55	-0.01	-0.04	11.46	11.555	11.46	2224
1779222300	11.555	0.05	0.43	11.385	11.555	11.385	1355
1779135900	11.505	0.01	0.04	11.325	11.58	11.325	2922
1778876700	11.5	0.09	0.74	11.495	11.5	11.375	23144
1778790300	11.415	0.04	0.40	11.38	11.43	11.33	3655
1778703900	11.37	0.05	0.49	11.23	11.385	11.23	8440
1778617500	11.315	0.04	0.31	11.195	11.345	11.195	1316
1778531100	11.28	0.01	0.13	11.2	11.345	11.2	7176
1778271900	11.265	-0.05	-0.44	11.395	11.395	11.24	2678
1778185500	11.315	-0.09	-0.75	11.295	11.38	11.295	4240
1778099100	11.4	0.05	0.44	11.22	11.405	11.21	1296
1778012700	11.35	0.04	0.31	11.35	11.385	11.26	2564
1777926300	11.315	0.05	0.49	11.2	11.375	11.13	16596
1777580700	11.26	-0.14	-1.18	11.415	11.415	11.26	3104
1777494300	11.395	0.04	0.31	11.295	11.4	11.155	9478
1777407900	11.36	0.16	1.47	11.14	11.37	11.045	66125
1777321500	11.195	1.58	16.37	10.699999	11.395	10.699999	54582
1777062300	9.6199999	2.3	31.49	7.5	9.74	7.5	33779
1776975900	7.316	-0.59	-7.44	7.846	7.846	7.294	5948
1776889500	7.904	0.38	5.05	7.54	7.938	7.522	3241
1776803100	7.524	-0.34	-4.32	7.898	7.956	7.514	3583
1776716700	7.864	-0.26	-3.22	8.208	8.372	7.864	1581
1776457500	8.126	0.11	1.42	7.92	8.2899999	7.8	7725
1776371100	8.012	0.21	2.72	8	8.1999999	7.836	6077
1776284700	7.8	0.47	6.35	7.414	7.8	7.09	3183
1776198300	7.334	0.03	0.47	7.302	7.356	7	1827
1776111900	7.3	-0.27	-3.59	7.826	8.1999999	6.956	6133
1775852700	7.572	1.63	27.43	6.2	7.572	6.1	38611
1775766300	5.942	0.91	18.13	5.086	5.942	4.973	3189
1775679900	5.03	-0.23	-4.45	5.41	5.41	5.03	2280
1775593500	5.264	-0.2	-3.73	5.2939999	5.2939999	5.182	5935