Einhell Germany AG【EIN】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	-1.599999	-2.26628756751	70.599999	71.099999	67.599999	1101	69.25547485	DE
4	-2.4	-3.36134453782	71.4	74.5	67.599999	837	70.94544511	DE
12	-2.599999	-3.63128357027	71.599999	79	67.599999	1096	72.79091392	DE
26	-15.5	-18.3431952663	84.5	88.9	64.5	1189	75.18501854	DE
52	-5.3	-7.133243607	74.3	88.9	64.5	1129	76.90755766	DE
156	12	21.0526315789	57	88.9	53.8	1115	71.75345728	DE
260	12	21.0526315789	57	88.9	53.8	1115	71.75345728	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
1782937500	68.5	-1.7	-2.42	70.2	70.2	67.599999	2563
1782851100	70.2	1	1.45	69.2	70.3	68.599999	630
1782764700	69.2	-0.8	-1.14	70	70.2	68.3	218
1782505500	70	0.2	0.29	69.8	70	68.7	1060
1782419100	69.8	-0.1	-0.14	70.599999	71.099999	69.599999	1036
1782332700	69.9	-1.3	-1.83	70	71	69.9	223
1782246300	71.2	0.4	0.56	69.9	71.2	68.9	425
1782159900	70.8	-0.4	-0.56	71.599999	71.599999	70	1432
1781900700	71.2	-0.5	-0.70	71.7	72.099999	70.599999	444
1781814300	71.7	-0.8	-1.10	72.5	72.7	70.599999	1095
1781727900	72.5	-1.4	-1.89	73.599999	73.599999	72.099999	97
1781641500	73.9	1.3	1.79	72.2	74.2	72	1252
1781555100	72.599999	0.1	0.14	71	73.099999	71	741
1781295900	72.5	1.4	1.97	71.599999	72.5	71.599999	293
1781209500	71.099999	-0.3	-0.42	71.2	71.2	69.4	591
1781123100	71.4	0.3	0.42	71.4	71.8	70.3	492
1781036700	71.099999	-0.6	-0.84	71.599999	72	70.7	583
1780950300	71.7	0.6	0.84	71.5	71.9	70.599999	879
1780691100	71.099999	-1.4	-1.93	71.5	74.5	70.099999	1483
1780604700	72.5	0.7	0.97	71.4	72.5	71.099999	1204
1780518300	71.8	0.1	0.14	72.4	72.5	71	1218
1780431900	71.7	0.1	0.14	72.2	72.599999	71.599999	251
1780345500	71.599999	-3.3	-4.41	73.4	74.3	70.599999	2118
1780086300	74.9	2.1	2.88	72.2	74.9	71.9	405
1779999900	72.8	0.7	0.97	71.599999	74.5	71.599999	1023
1779913500	72.099999	-0.5	-0.69	71.8	72.9	71.599999	1004
1779827100	72.599999	-0.6	-0.82	72.5	72.7	71.5	1204
1779740700	73.2	1.1	1.53	72.4	73.4	72.3	3172
1779481500	72.099999	-0.4	-0.55	72.7	72.7	72	4620
1779395100	72.5	-1.8	-2.42	74.9	75	72.099999	1471
1779308700	74.3	1.2	1.64	72.9	74.8	72.2	866
1779222300	73.099999	-1.2	-1.62	73.099999	74.2	72.8	1293
1779135900	74.3	1.4	1.92	73.099999	74.3	72.099999	832
1778876700	72.9	0.6	0.83	72.3	73.099999	71.2	1706
1778790300	72.3	-0.8	-1.09	73.2	73.2	72.2	425
1778703900	73.099999	0.8	1.11	73.3	73.4	72	255
1778617500	72.3	-0.3	-0.41	72.8	74	71.3	1658
1778531100	72.599999	-4.5	-5.84	77.3	77.3	72.599999	1886
1778271900	77.099999	0.5	0.65	76.599999	77.9	76.099999	668
1778185500	76.599999	-1.4	-1.79	77.099999	79	76.599999	1521
1778099100	78	1.1	1.43	77.4	78	76.2	1782
1778012700	76.9	0.9	1.18	76.2	77.4	74.8	1656
1777926300	76	0.2	0.26	76.8	77.599999	75.4	1053
1777580700	75.8	3.1	4.26	72.3	76.8	71.7	873
1777494300	72.7	0.5	0.69	71.9	72.7	71.9	66
1777407900	72.2	-0.2	-0.28	72.3	72.3	71.2	260
1777321500	72.4	0.8	1.12	72	72.599999	71.3	390
1777062300	71.599999	-0.7	-0.97	73.099999	73.099999	70.9	1235
1776975900	72.3	0.2	0.28	72.2	73.7	72.2	1404
1776889500	72.099999	-1.5	-2.04	74.099999	74.8	72.099999	1065
1776803100	73.599999	-2.4	-3.16	76	76	73.599999	1459
1776716700	76	0.4	0.53	75.099999	77	73.5	3014
1776457500	75.599999	1.7	2.30	74.599999	75.9	74.3	892
1776371100	73.9	0.7	0.96	73.7	74	72.8	275
1776284700	73.2	-0.5	-0.68	74.3	74.7	73.2	269
1776198300	73.7	2.1	2.93	71.599999	74.2	71.599999	1483
1776111900	71.599999	1.6	2.29	70	71.599999	69.099999	1649
1775852700	70	1.2	1.74	69.2	70.9	68.9	626
1775766300	68.8	-2.5	-3.51	71.599999	71.599999	67.9	885
1775679900	71.3	3.4	5.01	69.3	72.8	69.3	3374
1775593500	67.9	-2.8	-3.96	71.3	71.9	67.5	1353
1775161500	70.7	1.1	1.58	69.8	73.8	69.099999	1019