Evonik Industries AG【EVK】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	-0.17	-1.07052896725	15.88	16.45	15.63	55084	15.8973998	DE
4	-1.31	-7.69682726204	17.02	17.02	15.02	75908	15.79049445	DE
12	-1.25	-7.37028301887	16.96	18.23	15.02	115822	16.94176435	DE
26	2.39	17.9429429429	13.32	18.23	12.5	141643	15.45710424	DE
52	-1.82	-10.3822019395	17.53	18.399999	12.5	135647	15.33664298	DE
156	-1.615	-9.32178932179	17.325	42.97	12.5	116971	17.22005795	DE
260	-12.75	-44.7997189037	28.46	42.97	12.5	396134	21.74416268	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
1782851100	15.85	0.1	0.63	15.76	15.9	15.63	32984
1782764700	15.75	-0.2	-1.25	16	16.1	15.74	58320
1782505500	15.95	-0.05	-0.31	15.88	16.45	15.82	95530
1782419100	16	0.09	0.57	15.97	16.129999	15.82	44652
1782332700	15.91	0.03	0.19	15.88	16.26	15.81	43935
1782246300	15.88	0	0.00	15.87	15.9	15.66	34630
1782159900	15.88	-0.14	-0.87	16.02	16.09	15.81	43649
1781900700	16.02	0.78	5.12	15.19	16.19	15.17	142612
1781814300	15.24	-0.53	-3.36	15.78	15.78	15.11	80117
1781727900	15.77	0.26	1.68	15.55	15.83	15.41	33250
1781641500	15.51	-0.24	-1.52	15.83	15.86	15.51	42417
1781555100	15.75	-0.07	-0.44	15.7	15.95	15.62	84521
1781295900	15.82	0.07	0.44	15.79	15.94	15.69	53883
1781209500	15.75	0.54	3.55	15.28	15.9	15.25	119517
1781123100	15.21	-0.31	-2.00	15.39	15.59	15.13	96432
1781036700	15.52	-0.11	-0.70	15.63	15.63	15.02	163276
1780950300	15.63	-0.08	-0.51	15.6	15.76	15.38	100476
1780691100	15.71	-0.08	-0.51	15.66	16.05	15.65	43869
1780604700	15.79	-0.94	-5.62	15.77	15.95	15.66	82732
1780518300	16.73	-0.18	-1.06	17.02	17.02	16.71	121358
1780431900	16.91	-0.08	-0.47	16.989999	17.2	16.77	151895
1780345500	16.989999	0.13	0.77	16.88	17.07	16.73	187014
1780086300	16.86	-0.1	-0.59	16.97	17.09	16.79	147383
1779999900	16.96	-0.04	-0.24	16.94	17.079999	16.88	87557
1779913500	17	-0.26	-1.51	17.329999	17.41	16.8	390421
1779827100	17.26	0.07	0.41	17.14	17.32	17.079999	120799
1779740700	17.19	-0.2	-1.15	17.39	17.45	17.03	83977
1779481500	17.39	0.04	0.23	16.989999	17.44	16.85	92741
1779395100	17.35	0.33	1.94	16.92	17.45	16.739999	125827
1779308700	17.02	-0.31	-1.79	17.559999	17.84	16.91	214681
1779222300	17.329999	-0.69	-3.83	17.98	18.079999	17.239999	192347
1779135900	18.02	0.3	1.69	17.72	18.079999	17.66	139975
1778876700	17.72	-0.04	-0.23	17.63	17.95	17.63	50890
1778790300	17.76	-0.06	-0.34	17.85	17.98	17.63	56211
1778703900	17.82	0.3	1.71	17.69	17.899999	17.559999	76048
1778617500	17.52	-0.37	-2.07	17.87	17.89	17.37	68045
1778531100	17.89	0.5	2.88	17.329999	17.91	17.21	148063
1778271900	17.39	0.43	2.54	17	17.61	17	66846
1778185500	16.96	-0.64	-3.64	17.5	17.54	16.93	401963
1778099100	17.6	-0.4	-2.22	17.96	18.23	17.43	140931
1778012700	18	0.23	1.29	17.79	18.13	17.71	63231
1777926300	17.77	-0.06	-0.34	17.7	18.16	17.6	127675
1777580700	17.829999	0.45	2.59	17.41	17.84	17.34	41721
1777494300	17.38	-0.19	-1.08	17.6	18.04	17.38	132330
1777407900	17.57	0.07	0.40	17.57	17.85	17.51	112563
1777321500	17.5	-0.03	-0.17	17.489999	17.73	17.46	179767
1777062300	17.53	0.13	0.75	17.489999	17.63	17.329999	88469
1776975900	17.399999	-0.07	-0.40	17.36	17.64	17.3	99572
1776889500	17.47	0.49	2.89	17.1	17.559999	16.91	121360
1776803100	16.98	-0.03	-0.18	17.01	17.2	16.98	48885
1776716700	17.01	0.05	0.29	17.04	17.2	16.88	62884
1776457500	16.96	-0.23	-1.34	17.18	17.37	16.87	94625
1776371100	17.19	0.37	2.20	16.71	17.3	16.71	91079
1776284700	16.82	0.04	0.24	16.71	16.989999	16.61	63599
1776198300	16.78	-0.59	-3.40	17.18	17.35	16.75	111771
1776111900	17.37	-0.02	-0.12	17.6	17.6	16.82	139604
1775852700	17.39	0.28	1.64	17.18	17.57	17.03	425138
1775766300	17.11	0.26	1.54	16.76	17.18	16.579999	202590
1775679900	16.85	0	0.00	16.96	16.97	16.239999	164860
1775593500	16.85	0.31	1.87	16.54	16.96	16.44	190208
1775161500	16.54	0.23	1.41	16.239999	16.66	16.07	95157
1775075100	16.309999	-0.52	-3.09	16.93	16.94	16.25	115217