ams OSRAM AG【DQW】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	-0.2	-0.881057268722	22.7	23.5	20.899999	30351	22.01519179	DE
4	8.75	63.6363636364	13.75	26.7	13.15	62196	20.31756569	DE
12	13.59	152.525252525	8.91	26.7	8.1999999	35887	16.81777905	DE
26	14.52	181.954887218	7.98	26.7	7.7	29908	13.29832106	DE
52	14.1	167.857142857	8.4	26.7	7.38	25623	12.12866979	DE
156	9.78	76.8867924528	12.72	26.7	5.4	27113	10.35148197	DE
260	9.78	76.8867924528	12.72	26.7	5.4	27113	10.35148197	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
1780518300	23.1	-0.3	-1.28	23.2	23.5	22.7	12938
1780431900	23.4	2.1	9.86	21.399999	23.5	21.399999	22182
1780345500	21.3	-0.2	-0.93	21.5	23.5	20.899999	29545
1780086300	21.5	-0.7	-3.15	21.9	22.7	21.399999	56739
1779999900	22.2	-0.8	-3.48	22.7	23	21.8	30349
1779913500	23	-1.7	-6.88	24.5	24.8	22.1	38460
1779827100	24.7	-1.5	-5.73	26.7	26.7	23.6	47181
1779740700	26.2	1.4	5.65	24.7	26.3	24.6	24489
1779481500	24.8	2.5	11.21	22.4	25.3	22.3	69200
1779395100	22.3	0.8	3.72	21.8	22.5	21.3	28600
1779308700	21.5	0.7	3.37	20.8	21.9	20.8	36580
1779222300	20.8	0.2	0.97	21.5	22.3	20.2	28328
1779135900	20.6	0.2	0.98	19.85	22	19.7	61649
1778876700	20.399999	0.55	2.77	19.6	20.399999	19.3	20195
1778790300	19.85	-0.65	-3.17	20.399999	20.8	19.6	8543
1778703900	20.5	1.6	8.47	18.75	20.899999	18.75	50103
1778617500	18.899999	-2	-9.57	20.899999	21.5	18.45	90106
1778531100	20.899999	2.9	16.11	18.399999	21.3	18.399999	179947
1778271900	18	0.55	3.15	17.3	18.5	17.1	64608
1778185500	17.45	3.85	28.31	13.75	19.399999	13.15	344186
1778099100	13.6	0.25	1.87	13.45	14.5	13.15	29594
1778012700	13.35	-0.15	-1.11	13.5	13.55	13.05	10311
1777926300	13.5	-0.25	-1.82	13.65	14.2	13.35	26028
1777580700	13.75	0.75	5.77	12.95	13.75	12.95	7042
1777494300	13	0.35	2.77	12.8	13.15	12.8	4735
1777407900	12.65	-0.25	-1.94	12.85	13.15	12.55	5604
1777321500	12.9	0.15	1.18	12.7	13.15	12.6	12813
1777062300	12.75	-0.9	-6.59	13.85	13.9	12.35	36614
1776975900	13.65	0.35	2.63	13.35	14.2	13.35	17810
1776889500	13.3	-0.25	-1.85	13.55	14.15	13.05	26961
1776803100	13.55	-0.1	-0.73	13.7	14.15	13.55	44333
1776716700	13.65	0.3	2.25	13.25	13.8	12.9	40408
1776457500	13.35	1.05	8.54	12.35	13.5	12.35	56077
1776371100	12.3	0.75	6.49	11.65	12.45	11.6	29466
1776284700	11.55	0.1	0.87	11.45	11.95	11.35	34176
1776198300	11.45	0.2	1.78	11.25	11.7	11.25	14348
1776111900	11.25	0	0.00	11.3	11.35	10.55	15461
1775852700	11.25	0.6	5.63	10.8	11.5	10.8	26534
1775766300	10.65	0.85	8.67	9.7799999	10.85	9.7799999	48451
1775679900	9.8	0.5	5.38	9.82	10.15	9.6999999	21145
1775593500	9.3	0.01	0.11	9.24	9.84	9.18	10990
1775161500	9.2899999	0.04	0.43	9.18	9.2899999	8.75	16020
1775075100	9.25	-0.03	-0.32	9.38	9.61	9.24	14828
1774988700	9.2799999	0.02	0.22	9.38	9.38	8.94	11173
1774902300	9.26	-0.04	-0.43	9.2899999	9.52	9.19	8542
1774646700	9.3	-0.33	-3.43	9.61	9.61	9.19	14355
1774560300	9.63	-0.32	-3.22	10.039999	10.16	9.63	7394
1774473900	9.9499999	1.01	11.30	8.96	10.32	8.93	104274
1774387500	8.94	0.15	1.71	8.77	9.05	8.6999999	11850
1774301100	8.7899999	0.08	0.92	8.68	9.14	8.1999999	24422
1774041900	8.71	0	0.00	8.85	8.99	8.58	27012
1773955500	8.71	-0.23	-2.57	8.97	8.97	8.6199999	6331
1773869100	8.94	-0.26	-2.83	9.18	9.5	8.94	9938
1773782700	9.1999999	-0.05	-0.54	9.18	9.24	8.97	8492
1773696300	9.25	0.25	2.78	9.02	9.25	8.93	4049
1773437100	9	0	0.00	8.94	9.3	8.94	9961
1773350700	9	0.11	1.24	8.91	9.1	8.88	3965
1773264300	8.89	0.05	0.57	8.77	9.0399999	8.6	4994
1773177900	8.84	0.27	3.15	8.65	8.9499999	8.65	4636
1773091500	8.57	-0.28	-3.16	8.51	8.61	8.21	22694
1772832300	8.85	-0.07	-0.78	9.05	9.05	8.61	12252
1772745900	8.92	-0.14	-1.55	8.98	9.49	8.92	5336
1772659500	9.06	0.18	2.03	8.71	9.08	8.59	9643