Siemens Energy AG【ENR】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	-12.88001	-7.66576002857	168.02	169.88	153.9	224850	160.33302879	DE
4	-24.82001	-13.7919593243	179.96	187.22	153.9	206799	170.24431202	DE
12	3.08999	2.03221966458	152.05	195.38	9.1999999	253162	164.64063684	DE
26	37.93999	32.3720051195	117.2	195.38	9.1999999	251726	153.91820826	DE
52	67.01999	76.0553676804	88.12	195.38	9.1999999	220945	129.07377671	DE
156	130.69999	534.77900982	24.44	195.38	6.432	758268	31.21788074	DE
260	129.75999	511.268676123	25.38	195.38	6.432	1436717	23.18358222	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	155.69999	-3.62	-2.27	158.68	159.46	153.9	120752
1780604700	159.32	-0.52	-0.33	159.68	161.28	155.9	118750
1780518300	159.84	2.26	1.43	157.82	161.84	153.94	194371
1780431900	157.58	-3.24	-2.01	160.6	162.97998	156.3	224726
1780345500	160.82	-1.78	-1.09	163.3	166.8	159.06	277838
1780086300	162.6	-4.22	-2.53	168.02	169.88	159.68	308564
1779999900	166.82	-8.22	-4.70	173.5	173.98	165.22	304490
1779913500	175.04	-6.92	-3.80	181.84	187.22	171	306114
1779827100	181.96	2.14	1.19	180.5	182.48	178.48	157017
1779740700	179.82	6.1	3.51	176.52	181.8	176.52	139792
1779481500	173.72	-1.78	-1.01	174.52	176.28	172.28	162932
1779395100	175.5	1.38	0.79	174.94	176.46	170.47999	200624
1779308700	174.12	5.84	3.47	167.74	174.24	166.68	181980
1779222300	168.28	-2.72	-1.59	169.9	172.8	163.91999	204574
1779135900	171	1.82	1.08	168.32	176.32	166.1	203582
1778876700	169.18	-8.92	-5.01	174.8	175	167.44	245661
1778790300	178.1	0.1	0.06	178	182.86	177.02	150034
1778703900	178	6.32	3.68	172.78	178.54	172.78	193984
1778617500	171.68	-6.28	-3.53	177.22	177.22	168.02	208159
1778531100	177.96	-0.14	-0.08	178.1	180.7	169.6	219306
1778271900	178.1	-0.94	-0.53	179.96	181.42	177.62	133486
1778185500	179.04	-6.96	-3.74	186.14	188.28	177.06	218428
1778099100	186	4.08	2.24	183.9	189.06	183.6	211786
1778012700	181.92	4.14	2.33	177.26	183.68	176.98	135502
1777926300	177.78	-2.22	-1.23	181	185.58	176.24	191637
1777580700	180	4.32	2.46	173.5	180.98	172.2	173404
1777494300	175.68	2.32	1.34	175.02	179.22	173.28	174035
1777407900	173.36	-5.34	-2.99	178.98	179.06	169.19999	272412
1777321500	178.7	-10.18	-5.39	188.96	189.48	177.02	311360
1777062300	188.88	1.84	0.98	188.08	195.38	181.36	384398
1776975900	187.04	8.98	5.04	176.8	190.46	176.02	399999
1776889500	178.06	12.84	7.77	168.4	179.32	166.18	464699
1776803100	165.22	-4.28	-2.53	170.24	170.56	165.22	189231
1776716700	169.5	-1.6	-0.94	166.5	170.12	165.5	189690
1776457500	171.1	4.7	2.82	168.46	173.86	9.1999999	312405
1776371100	166.4	-3.82	-2.24	170.04	171.38	163.88	228200
1776284700	170.22	-0.64	-0.37	171	171.94	168.66	150280
1776198300	170.86	3.7	2.21	167.38	171.56	167.22	264538
1776111900	167.16	-0.36	-0.21	163.5	167.5	161.52	217993
1775852700	167.52	2.44	1.48	165.5	170.18	163.8	248038
1775766300	165.08	2.28	1.40	162.02	165.28	161.02	233212
1775679900	162.8	13.8	9.26	157	166.28	157	671246
1775593500	149	0.05	0.03	148.78	150.74	146	235886
1775161500	148.94999	-2.4	-1.59	147.75	150.69999	142.69999	290307
1775075100	151.35	5.45	3.74	148	155.19999	147.55	342950
1774988700	145.9	5.4	3.84	141.5	146.25	138.25	230760
1774902300	140.5	-2.6	-1.82	142.1	144.44999	138.05	211751
1774646700	143.1	-7.7	-5.11	151.8	152.55	141.25	301771
1774560300	150.8	-6.7	-4.25	157.05	157.05	148.5	264185
1774473900	157.5	5.3	3.48	153.5	159.5	153.25	291235
1774387500	152.19999	3.65	2.46	147.5	153.4	145.44999	227226
1774301100	148.55	9.1	6.53	134	152.94999	129.69999	716644
1774041900	139.44999	-7.1	-4.84	147.35	150.25	137.05	294701
1773955500	146.55	-4	-2.66	149.85	149.94999	140.85	321792
1773869100	150.55	0.6	0.40	151.8	158.9	150.05	308832
1773782700	149.94999	1.55	1.04	146.5	151.15	145.5	135029
1773696300	148.4	5.9	4.14	143.5	150	142.5	235864
1773437100	142.5	-8.5	-5.63	152.05	152.3	142.5	242811
1773350700	151	-4.5	-2.89	154.05	155.85	147.69999	139585
1773264300	155.5	-1.1	-0.70	156.94999	158.75	153.05	158099
1773177900	156.6	4.1	2.69	153.85	159.35	152.55	335264
1773091500	152.5	4	2.69	141	152.94999	136	485292