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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	9.028	0.18	1.99	8.962	9.128	8.9499999	2338
1783023900	8.852	0.21	2.41	8.664	8.858	8.664	2928
1782937500	8.644	-0.05	-0.55	8.712	8.752	8.568	1263
1782851100	8.692	0.11	1.31	8.598	8.714	8.48	27955
1782764700	8.58	-0.12	-1.38	8.6679999	8.676	8.5	12253
1782505500	8.6999999	-0.51	-5.54	9.146	9.1999999	8.6359999	9733
1782419100	9.21	-0.34	-3.52	9.5559999	9.58	9.186	3018
1782332700	9.5459999	-0.01	-0.10	9.646	9.75	9.522	3203
1782246300	9.5559999	0.03	0.29	9.266	9.5559999	9.266	1680
1782159900	9.528	0.03	0.32	9.484	9.528	9.284	335
1781900700	9.4979999	0.05	0.51	9.358	9.4979999	9.358	1184
1781814300	9.4499999	-0.41	-4.12	9.82	9.824	9.4499999	2238
1781727900	9.856	-0.1	-1.00	9.94	10.015	9.856	10724
1781641500	9.956	-0.27	-2.63	10.005	10.015	9.91	3907
1781555100	10.225	0.25	2.54	10.115	10.57	10.115	27382
1781295900	9.972	0.53	5.61	9.56	10.025	9.56	9486
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