FORTEC Elektronik AG【FEV】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	0.55	4.84581497797	11.35	12.2	11.25	1223	11.6297841	DE
4	1.3	12.2641509434	10.6	12.2	10.199999	1401	10.85597512	DE
12	-0.85	-6.66666666667	12.75	12.9	10.199999	1359	11.04310277	DE
26	1	9.17431192661	10.9	15.4	10.199999	2206	12.29832744	DE
52	-3.85	-24.4444444444	15.75	16.85	9.4	2276	12.66560635	DE
156	-17.9	-60.067114094	29.8	40.39	9.4	1664	16.94282558	DE
260	-6	-33.5195530726	17.9	40.39	9.4	1639	18.85982848	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	12.2	0.2	1.67	12.05	12.2	12	892
1780604700	12	0.3	2.56	11.9	12	11.9	880
1780518300	11.7	0.15	1.30	11.75	11.9	11.7	2294
1780431900	11.55	0	0.00	11.55	12	11.55	1595
1780345500	11.55	0.3	2.67	11.35	11.55	11.35	504
1780086300	11.25	0.05	0.45	11.35	11.45	11.25	841
1779999900	11.2	0.35	3.23	10.95	11.2	10.699999	3020
1779913500	10.85	0.35	3.33	10.65	10.9	10.55	1633
1779827100	10.5	-0.15	-1.41	10.9	10.9	10.5	1811
1779740700	10.65	-0.2	-1.84	10.75	10.9	10.65	622
1779481500	10.85	0.15	1.40	10.699999	10.85	10.699999	200
1779395100	10.699999	-0.05	-0.47	10.9	10.9	10.699999	1000
1779308700	10.75	0.15	1.42	10.65	10.9	10.65	1762
1779222300	10.6	0	0.00	10.75	10.8	10.55	759
1779135900	10.6	0.35	3.41	10.4	11	10.4	2800
1778876700	10.25	-0.05	-0.49	10.4	10.5	10.25	1563
1778790300	10.3	-0.2	-1.90	10.199999	10.5	10.199999	1739
1778703900	10.5	0.25	2.44	10.25	10.5	10.25	330
1778617500	10.25	-0.25	-2.38	10.6	10.6	10.25	1744
1778531100	10.5	-0.4	-3.67	10.55	10.6	10.5	1932
1778271900	10.9	0.25	2.35	10.6	10.9	10.55	987
1778185500	10.65	-0.25	-2.29	10.9	10.9	10.65	200
1778099100	10.9	0.3	2.83	10.75	10.9	10.6	1310
1778012700	10.6	-0.2	-1.85	10.65	10.8	10.6	1871
1777926300	10.8	-0.15	-1.37	10.8	11	10.699999	833
1777580700	10.95	0.35	3.30	10.5	10.95	10.5	750
1777494300	10.6	0.1	0.95	10.449999	10.85	10.449999	1928
1777407900	10.5	-0.05	-0.47	10.5	10.5	10.5	81
1777321500	10.55	-0.05	-0.47	10.6	10.65	10.55	2871
1777062300	10.6	0	0.00	10.55	10.9	10.55	446
1776975900	10.6	-0.35	-3.20	11	11	10.6	5772
1776889500	10.95	0.1	0.92	10.95	10.95	10.95	475
1776803100	10.85	-0.1	-0.91	11	11	10.85	980
1776716700	10.95	0.1	0.92	10.85	10.95	10.75	1145
1776457500	10.85	0	0.00	10.95	10.95	10.8	3000
1776371100	10.85	-0.25	-2.25	11.1	11.2	10.699999	5352
1776284700	11.1	-0.25	-2.20	11.75	11.8	11.1	2632
1776198300	11.35	0.2	1.79	11.45	11.5	11.2	999
1776111900	11.15	0.05	0.45	11.2	11.2	11.1	981
1775852700	11.1	-0.1	-0.89	11.5	11.5	11.1	1030
1775766300	11.2	0	0.00	11.1	11.35	11.1	390
1775679900	11.2	-0.55	-4.68	11.65	11.65	11.2	1459
1775593500	11.75	-0.1	-0.84	12.15	12.15	11.75	250
1775161500	11.85	-0.75	-5.95	12.3	12.3	11.85	582
1775075100	12.6	0.35	2.86	12.7	12.7	12.2	1028
1774988700	12.25	0.05	0.41	12.15	12.25	12	610
1774902300	12.2	1.25	11.42	11.1	12.2	11.1	825
1774646700	10.95	0.3	2.82	10.8	10.95	10.8	755
1774560300	10.65	-0.25	-2.29	11.1	11.1	10.65	800
1774473900	10.9	0.15	1.40	10.9	11.55	10.9	1460
1774387500	10.75	-1	-8.51	11.4	11.8	10.449999	3802
1774301100	11.75	-0.3	-2.49	12.55	12.55	11.75	883
1774041900	12.05	-0.45	-3.60	12.35	12.35	12.05	900
1773955500	12.5	-0.1	-0.79	12.7	12.7	12.45	1500
1773869100	12.6	-0.25	-1.95	12.65	12.7	12.6	1219
1773782700	12.85	0.3	2.39	12.85	12.85	12.85	770
1773696300	12.55	-0.35	-2.71	12.75	12.75	12.55	1177
1773437100	12.9	-0.15	-1.15	12.75	12.9	12.75	684
1773350700	13.05	0.15	1.16	13.1	13.25	13	491
1773264300	12.9	0	0.00	12.9	12.9	12.9	0
1773177900	12.9	-0.3	-2.27	13.4	13.4	12.9	258
1773091500	13.2	-0.45	-3.30	13.65	13.65	12.95	775
1772832300	13.65	-0.05	-0.36	13.5	13.65	13.4	250