Forvia SE【FAU】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	-0.963	-8.80658436214	10.935	10.935	9.388	6572	9.87183843	DE
4	-0.388	-3.74517374517	10.36	11.77	9.388	4118	10.48890201	DE
12	0.914	10.0905277103	9.058	11.8	8.686	3882	10.16599824	DE
26	-3.033	-23.321799308	13.005	15	8.686	5443	11.72203125	DE
52	1.608	19.225251076	8.364	15	7.96	6657	11.33616811	DE
156	-12.048	-54.7138964578	22.02	24.95	5.248	6633	10.30709068	DE
260	-38.508	-79.4306930693	48.48	48.48	5.248	4645	10.71581296	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781209500	9.442	-0.03	-0.32	9.566	9.584	9.388	2905
1781123100	9.472	-0.36	-3.70	9.8379999	9.85	9.4	9609
1781036700	9.836	-0.52	-5.01	10.539999	10.539999	9.718	12531
1780950300	10.355	-0.3	-2.77	10.565	10.595	10.335	1833
1780691100	10.65	-0.34	-3.05	10.935	10.935	10.6	5981
1780604700	10.985	-0.59	-5.06	11.455	11.465	10.985	5165
1780518300	11.57	0.04	0.35	11.59	11.59	11.32	4020
1780431900	11.53	0.27	2.40	11.3	11.53	11.3	3421
1780345500	11.26	-0.1	-0.88	11.365	11.7	11.175	3262
1780086300	11.36	0.06	0.58	11.305	11.56	11.305	5185
1779999900	11.295	-0.32	-2.76	11.49	11.59	11.24	3316
1779913500	11.615	0.79	7.25	11.25	11.77	11.25	1495
1779827100	10.83	-0.03	-0.23	10.78	11	10.78	3100
1779740700	10.855	0.52	4.98	10.505	10.925	10.505	5191
1779481500	10.34	0.29	2.89	10.26	10.35	10.26	4280
1779395100	10.05	-0.1	-1.03	10.32	10.33	10.05	2091
1779308700	10.154999	0.07	0.69	10.065	10.26	9.98	2968
1779222300	10.085	-0.19	-1.80	10.395	10.395	10.015	4204
1779135900	10.27	-0.18	-1.68	10.36	10.535	10.16	1239
1778876700	10.445	-0.41	-3.78	10.36	10.445	10.21	567
1778790300	10.855	0.35	3.28	10.775	10.93	10.775	3376
1778703900	10.51	0.06	0.57	10.505	10.61	10.4	2497
1778617500	10.449999	0	0.05	10.445	10.75	10.4	2857
1778531100	10.445	0.05	0.53	10.32	10.475	10.24	794
1778271900	10.39	-0.11	-1.05	10.305	10.39	10.23	900
1778185500	10.5	-0.07	-0.66	10.63	10.78	10.5	4534
1778099100	10.57	0.67	6.77	10.035	10.574999	10.035	4476
1778012700	9.9	0.15	1.52	9.738	9.926	9.738	271
1777926300	9.752	-0.15	-1.48	10	10.08	9.752	5491
1777580700	9.898	0.16	1.60	9.532	9.898	9.532	1368
1777494300	9.742	-0.04	-0.37	9.8059999	9.88	9.734	1269
1777407900	9.778	-0.44	-4.32	10.195	10.265	9.734	3967
1777321500	10.22	0.05	0.49	10.5	11	9.906	3090
1777062300	10.17	-0.51	-4.78	10.6	10.6	10.029999	2769
1776975900	10.68	0.61	6.06	10.065	11.8	10.065	6588
1776889500	10.07	-0.24	-2.33	10.385	10.385	10.07	3844
1776803100	10.31	-0.3	-2.83	10.654999	10.654999	10.31	814
1776716700	10.61	-0.23	-2.08	10.79	10.805	10.61	6900
1776457500	10.835	0.59	5.71	10.275	10.99	10.225	4274
1776371100	10.25	-0.22	-2.10	10.34	10.535	10.225	1055
1776284700	10.47	0.02	0.14	10.435	10.47	10.35	2146
1776198300	10.455	0.18	1.75	10.255	10.535	10.255	1101
1776111900	10.275	-0.17	-1.58	10.305	10.305	10.119999	905
1775852700	10.44	0.18	1.75	10.22	10.6	10.22	2122
1775766300	10.26	-0.12	-1.16	10.335	10.335	10.16	2108
1775679900	10.38	0.72	7.50	10.095	10.59	10.095	4386
1775593500	9.656	-0.28	-2.80	9.96	10.025	9.574	2834
1775161500	9.9339999	-0.31	-3.04	10.09	10.119999	9.916	1187
1775075100	10.244999	0.42	4.24	9.93	10.289999	9.93	7448
1774988700	9.8279999	0.46	4.89	9.38	9.8279999	9.38	10791
1774902300	9.3699999	-0.22	-2.33	9.582	9.602	9.3699999	2919
1774646700	9.594	0.03	0.31	9.398	9.61	9.398	993
1774560300	9.564	-0.17	-1.73	9.678	9.678	9.564	920
1774473900	9.7319999	0.21	2.21	9.66	9.898	9.608	5951
1774387500	9.522	-0.1	-1.02	9.4499999	9.5239999	9.302	11137
1774301100	9.6199999	0.76	8.63	8.724	9.6999999	8.686	4654
1774041900	8.856	-0.31	-3.40	9.058	9.32	8.856	16140
1773955500	9.1679999	-0.46	-4.76	9.696	9.696	8.912	15391
1773869100	9.626	-0.12	-1.25	9.98	10.045	9.626	3144
1773782700	9.7479999	0.05	0.49	9.6359999	9.8219999	9.59	2325
1773696300	9.6999999	0.05	0.54	9.718	9.8	9.548	11289
1773437100	9.648	-0.17	-1.75	9.834	9.878	9.648	3855
1773350700	9.82	-0.42	-4.10	10.105	10.105	9.8	3544