Fresenius Medical Care AG【FME】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	1.35	3.38855421687	39.84	41.59	39.6	30487	40.88352139	DE
4	3.570001	9.48963608425	37.619999	41.59	35.29	28868	38.49274567	DE
12	2.92	7.62999738699	38.27	41.59	34.58	31810	37.53205595	DE
26	0.88	2.18308112131	40.31	41.76	34.58	37242	38.19675367	DE
52	-5.23	-11.2666953899	46.42	49	34.58	24843	39.55132833	DE
156	-1.74	-4.05310971349	42.93	54	30.23	42825	43.30872782	DE
260	-28.21	-40.6484149856	69.4	71.14	25.95	291560	45.83216441	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
1781900700	40.68	-0.48	-1.17	41.25	41.25	40.21	22495
1781814300	41.159999	0.11	0.27	41.159999	41.42	40.619999	32263
1781727900	41.049999	0.28	0.69	40.83	41.33	40.5	34505
1781641500	40.77	0.08	0.20	40.57	41.1	40.57	26738
1781555100	40.69	0.96	2.42	39.84	40.9	39.6	36434
1781295900	39.729999	0.9	2.32	38.64	39.84	38.64	47316
1781209500	38.83	0.21	0.54	38.9	39.15	38.4	33081
1781123100	38.619999	-0.17	-0.44	38.74	39.119999	38.54	26825
1781036700	38.79	0.9	2.38	37.7	38.9	37.7	28771
1780950300	37.89	-0.35	-0.92	38.19	38.35	37.65	21578
1780691100	38.24	0.54	1.43	37.32	38.299999	37.32	29974
1780604700	37.7	1.71	4.75	36.17	37.979999	35.96	29605
1780518300	35.99	0.47	1.32	35.409999	36.17	35.29	28744
1780431900	35.52	-0.96	-2.63	36.51	36.52	35.52	43501
1780345500	36.479999	-0.7	-1.88	37.39	37.39	35.9	31127
1780086300	37.18	-0.04	-0.11	37.32	37.64	37.06	24186
1779999900	37.22	0.3	0.81	36.82	37.5	36.35	24073
1779913500	36.92	-0.25	-0.67	37.409999	37.59	36.92	26734
1779827100	37.17	-0.49	-1.30	37.68	38.04	37.159999	18803
1779740700	37.659999	0.3	0.80	37.619999	37.69	37.38	10613
1779481500	37.36	-1.58	-4.06	37.39	37.6	36.76	50800
1779395100	38.94	0.5	1.30	38.299999	39.03	38.18	42246
1779308700	38.44	0.07	0.18	38.07	38.549999	37.89	24972
1779222300	38.369999	0.26	0.68	38.18	38.619999	38.09	16008
1779135900	38.11	1	2.69	37.17	38.229999	37.03	24221
1778876700	37.11	0.16	0.43	36.799999	37.43	36.56	9006
1778790300	36.95	0.36	0.98	36.4	37.1	36.4	21498
1778703900	36.59	-1.3	-3.43	38.17	38.21	36.36	24450
1778617500	37.89	0.6	1.61	37.11	38.299999	37.11	17897
1778531100	37.29	-0.08	-0.21	37.24	37.58	37.049999	15160
1778271900	37.369999	0.3	0.81	36.86	37.99	36.86	39333
1778185500	37.07	1.09	3.03	36.07	37.31	35.82	40591
1778099100	35.979999	1.39	4.02	34.71	36.18	34.65	149737
1778012700	34.59	-4.32	-11.10	38.28	38.28	34.58	349569
1777926300	38.909999	0.41	1.06	38.74	39	38.35	16958
1777580700	38.5	0.42	1.10	37.99	38.82	37.69	18942
1777494300	38.08	-0.71	-1.83	38.9	38.9	38.01	21669
1777407900	38.79	0.13	0.34	38.799999	38.96	38.46	5893
1777321500	38.659999	-0.22	-0.57	38.9	39.01	38.53	13866
1777062300	38.88	-0.3	-0.77	39.1	39.32	38.44	15278
1776975900	39.18	0.35	0.90	38.869999	39.64	38.61	10662
1776889500	38.83	-0.5	-1.27	39.34	39.61	38.83	13028
1776803100	39.33	0.11	0.28	39.28	39.96	39.22	22120
1776716700	39.22	-0.43	-1.08	39.36	39.799999	38.72	28156
1776457500	39.65	0.86	2.22	39.04	39.799999	38.69	33298
1776371100	38.79	-0.02	-0.05	38.99	39.5	38.39	36903
1776284700	38.81	-0.83	-2.09	39.61	39.78	38.67	33263
1776198300	39.64	-0.43	-1.07	40.299999	40.47	39.21	12742
1776111900	40.07	-0.34	-0.84	40	40.25	39.64	14533
1775852700	40.409999	0.29	0.72	40.36	40.6	40.08	19669
1775766300	40.119999	0.07	0.17	39.95	40.56	39.79	14131
1775679900	40.049999	0.66	1.68	40	40.44	39.53	18295
1775593500	39.39	0.84	2.18	38.75	39.64	38.56	20438
1775161500	38.549999	-0.06	-0.16	38.2	38.99	38.01	11439
1775075100	38.61	-0.38	-0.97	39.2	39.27	38.47	10258
1774988700	38.99	0.18	0.46	38.85	39.1	38.43	5597
1774902300	38.81	0.39	1.02	38.27	38.99	38.27	13166
1774646700	38.42	-0.59	-1.51	39.01	39.15	38.4	10744
1774560300	39.01	0.74	1.93	38.28	39.13	38.19	5883
1774473900	38.27	-0.21	-0.55	38.44	38.44	38	6721
1774387500	38.479999	0.82	2.18	37.47	38.479999	37.35	18750
1774301100	37.659999	0.08	0.21	37.369999	37.99	36.85	20938