Carl Zeiss Meditec AG【AFX】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	-1.72	-6.52503793627	26.36	26.38	24.46	26055	25.29057746	DE
4	-0.76	-2.99212598425	25.4	27	24.46	27498	25.92081709	DE
12	1.24	5.29914529915	23.4	29.1	23.14	33770	26.20685721	DE
26	-15.26	-38.2456140351	39.9	43.58	22.66	54007	28.81263383	DE
52	-36.36	-59.606557377	61	62.4	22.66	35793	33.25697335	DE
156	-87.31	-77.9901741849	111.95	123.5	22.66	26617	61.15985069	DE
260	-129.76	-84.0414507772	154.4	202	22.66	58510	118.49278043	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781641500	24.9	-0.2	-0.80	25.06	25.24	24.54	18823
1781555100	25.1	-0.14	-0.55	25.06	25.7	25.06	22209
1781295900	25.24	0.18	0.72	25	25.5	24.76	14519
1781209500	25.06	-0.6	-2.34	25.62	25.78	24.46	46134
1781123100	25.66	0.06	0.23	25.62	25.92	25.3	15551
1781036700	25.6	-0.42	-1.61	26.36	26.38	25.46	31864
1780950300	26.02	-0.46	-1.74	26	26.56	25.94	28698
1780691100	26.48	-0.3	-1.12	26.54	26.98	26.32	19055
1780604700	26.78	0.4	1.52	26.34	26.84	26.02	18667
1780518300	26.38	0.16	0.61	26.26	26.44	25.52	22978
1780431900	26.22	0.22	0.85	26.32	26.82	25.92	28779
1780345500	26	0.18	0.70	26.02	26.36	25.54	33272
1780086300	25.82	-0.84	-3.15	26.74	26.74	25.54	47591
1779999900	26.66	0.12	0.45	26.18	26.78	25.72	36655
1779913500	26.54	0.24	0.91	26.22	27	26.1	21103
1779827100	26.3	-0.06	-0.23	26.64	26.74	26.12	23538
1779740700	26.36	-0.02	-0.08	26.44	26.78	26.2	16256
1779481500	26.38	0.02	0.08	26.2	26.64	25.9	19277
1779395100	26.36	1.02	4.03	25.46	26.58	25.46	39437
1779308700	25.34	0.3	1.20	25.2	25.88	25.04	32886
1779222300	25.04	-0.48	-1.88	25.4	25.72	25.04	31481
1779135900	25.52	0.34	1.35	24.98	25.58	24.32	36556
1778876700	25.18	0.02	0.08	24.78	25.24	24.52	28888
1778790300	25.16	-0.22	-0.87	25.16	25.46	24.44	47444
1778703900	25.38	-2.98	-10.51	28.76	28.94	25.12	125637
1778617500	28.36	2.46	9.50	25.54	29.1	24.2	205675
1778531100	25.9	0.08	0.31	25.86	26.3	25.52	33562
1778271900	25.82	0.14	0.55	25.66	26.06	25.36	24726
1778185500	25.68	-0.56	-2.13	26.68	26.68	25.34	31568
1778099100	26.24	-0.06	-0.23	26.32	27.06	26.1	40846
1778012700	26.3	-0.98	-3.59	26.76	27.18	25.94	25303
1777926300	27.28	0.98	3.73	26.78	27.46	26.52	34641
1777580700	26.3	1.1	4.37	25.26	26.84	25.02	21546
1777494300	25.2	-0.78	-3.00	25.58	25.98	25.14	19596
1777407900	25.98	-0.7	-2.62	26.68	26.68	25.52	10355
1777321500	26.68	0.54	2.07	26.22	26.78	26.22	12851
1777062300	26.14	-0.74	-2.75	26.56	27.02	26.14	16334
1776975900	26.88	-0.6	-2.18	27.68	27.68	26.52	21713
1776889500	27.48	-0.18	-0.65	27.74	28.24	27.3	45249
1776803100	27.66	-0.1	-0.36	28	28.28	27.52	17640
1776716700	27.76	0.14	0.51	27.8	28.08	27.24	25833
1776457500	27.62	0	0.00	27.52	28.34	27.52	44320
1776371100	27.62	0.14	0.51	27.58	27.84	27.2	22146
1776284700	27.48	0.2	0.73	27.28	27.58	26.84	40398
1776198300	27.28	1.1	4.20	26.42	27.46	26.32	53757
1776111900	26.18	-0.08	-0.30	25.86	26.5	25.58	15708
1775852700	26.26	0.84	3.30	25.5	26.66	25.36	54768
1775766300	25.42	-0.16	-0.63	25.4	26.04	25.14	27172
1775679900	25.58	0.58	2.32	25.72	26.26	25.26	27942
1775593500	25	0.14	0.56	25	26.08	24.6	74551
1775161500	24.86	-0.22	-0.88	24.64	25.22	24.32	9152
1775075100	25.08	0.58	2.37	24.5	25.24	24.3	25606
1774988700	24.5	0.28	1.16	24.2	24.78	23.8	23085
1774902300	24.22	-0.24	-0.98	24.3	24.7	23.9	15146
1774646700	24.46	-0.76	-3.01	24.5	24.88	23.94	31863
1774560300	25.22	0.3	1.20	25.28	25.58	24.7	19922
1774473900	24.92	0.7	2.89	24.24	25.42	24.02	39796
1774387500	24.22	0.66	2.80	23.4	24.22	23.14	22760
1774301100	23.56	0.08	0.34	23.48	23.86	22.66	45060
1774041900	23.48	-0.18	-0.76	23.78	23.94	23.12	34323
1773955500	23.66	0.08	0.34	23.52	23.88	22.76	52035
1773869100	23.58	-0.36	-1.50	23.9	23.94	23.26	33916
1773782700	23.94	0.28	1.18	23.64	23.96	23.32	26964