Fielmann Group AG【FIE】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	1.27020785219	43.3	43.95	42.35	8386	43.32384155	DE
4	-0.15	-0.340909090909	44	46.2	41	13700	43.40631114	DE
12	0.35	0.804597701149	43.5	47.95	41	10825	43.59930222	DE
26	0.35	0.804597701149	43.5	47.95	39.9	13034	43.4481925	DE
52	-10.85	-19.8354661792	54.7	58.6	39.9	9170	45.70612433	DE
156	-4.83	-9.92193919474	48.68	58.6	38.2	8445	45.57782813	DE
260	-21.1	-32.4865280985	64.95	66.6	27.56	26720	47.3518962	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782764700	43.45	0.05	0.12	43.7	43.85	43.05	14137
1782505500	43.4	0.25	0.58	43.05	43.9	43.05	3680
1782419100	43.15	-0.45	-1.03	43.9	43.9	43	4969
1782332700	43.6	0.65	1.51	42.95	43.95	42.35	9165
1782246300	42.95	-0.7	-1.60	43.3	43.55	42.65	9980
1782159900	43.65	-0.1	-0.23	43.6	43.7	42.6	8884
1781900700	43.75	0.15	0.34	43.45	44.35	43.1	46821
1781814300	43.6	0.05	0.11	43.95	43.95	42.75	12937
1781727900	43.55	-1	-2.24	44.6	45.15	43.15	15959
1781641500	44.55	-0.55	-1.22	45.1	45.1	44.2	4753
1781555100	45.1	-0.65	-1.42	46.15	46.2	44.85	19088
1781295900	45.75	0.35	0.77	45.15	45.75	45.05	9153
1781209500	45.4	1.15	2.60	43.75	45.45	43.55	11396
1781123100	44.25	2.7	6.50	42.049999	44.75	42	24417
1781036700	41.549999	0.25	0.61	41.5	41.9	41.2	26274
1780950300	41.299999	-0.2	-0.48	41.35	41.85	41	15829
1780691100	41.5	-0.9	-2.12	42.25	42.5	41.049999	11681
1780604700	42.4	0	0.00	42	42.75	41.85	4657
1780518300	42.4	-1.1	-2.53	44	44	41.85	13601
1780431900	43.5	-0.65	-1.47	44	44.7	43.45	6612
1780345500	44.15	-0.5	-1.12	44.7	44.95	43.85	7143
1780086300	44.65	0.45	1.02	44.35	44.95	44.35	5551
1779999900	44.2	0	0.00	44.35	44.75	44.1	4567
1779913500	44.2	0.55	1.26	43.95	44.75	43.7	7222
1779827100	43.65	-0.45	-1.02	43.55	44.25	43.55	6473
1779740700	44.1	0.45	1.03	44	44.25	44	4866
1779481500	43.65	-0.2	-0.46	44.25	44.25	43.6	7083
1779395100	43.85	-0.7	-1.57	44.5	44.5	43.75	10005
1779308700	44.55	0.8	1.83	43.3	44.55	43.3	5627
1779222300	43.75	0.8	1.86	42.95	44.1	42.6	9725
1779135900	42.95	0.8	1.90	42.45	42.95	41.549999	6399
1778876700	42.15	-0.25	-0.59	42.45	42.85	42.15	8310
1778790300	42.4	0.35	0.83	42.049999	42.549999	42	4112
1778703900	42.049999	0.35	0.84	41.25	42.049999	41.049999	9735
1778617500	41.7	-0.5	-1.18	41.799999	41.85	41.35	18802
1778531100	42.2	-0.35	-0.82	42.549999	42.7	41.65	9506
1778271900	42.549999	-0.4	-0.93	42.95	43.2	42.049999	10220
1778185500	42.95	0.3	0.70	42.7	43.6	42.45	6994
1778099100	42.65	1.45	3.52	41.2	42.85	41	15972
1778012700	41.2	-1.35	-3.17	42.549999	42.7	41	24238
1777926300	42.549999	0	0.00	43.05	43.1	41.9	17018
1777580700	42.549999	-0.75	-1.73	43.4	43.55	41.4	26492
1777494300	43.3	-0.75	-1.70	44.4	44.45	43.1	9904
1777407900	44.05	-0.8	-1.78	44.8	44.8	43.85	11483
1777321500	44.85	0.25	0.56	44.4	44.9	44.2	4578
1777062300	44.6	-1	-2.19	46.2	46.2	44.15	8509
1776975900	45.6	-1.35	-2.88	46.65	46.65	45.45	3513
1776889500	46.95	0.3	0.64	46.75	47	46.4	6745
1776803100	46.65	-0.7	-1.48	46.85	47.45	46.65	5569
1776716700	47.35	0.2	0.42	46.95	47.5	46.65	4588
1776457500	47.15	0.5	1.07	46.7	47.95	46.7	10385
1776371100	46.65	0.55	1.19	46.5	47.05	45.75	10860
1776284700	46.1	0.2	0.44	45.85	46.65	45.8	9447
1776198300	45.9	0.5	1.10	45.35	45.95	45.15	8102
1776111900	45.4	0.15	0.33	45.45	45.65	44.8	7104
1775852700	45.25	-0.1	-0.22	44.85	45.95	44.85	5016
1775766300	45.35	-0.1	-0.22	45.35	45.4	44.6	5874
1775679900	45.45	2.2	5.09	44.05	45.45	44.05	12980
1775593500	43.25	-0.25	-0.57	43.5	44.15	42.75	13969
1775161500	43.5	-0.5	-1.14	43.55	43.55	42.15	9614
1775075100	44	0	0.00	43.65	44.45	43.35	7985
1774988700	44	1.1	2.56	43.05	44.3	43.05	5953
1774902300	42.9	0.35	0.82	42.549999	43.5	42.4	2903