Fuchs SE【FPE3】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	-0.68	-1.72239112772	39.479999	39.88	38.7	3562	39.53722567	DE
4	-0.68	-1.72239112772	39.479999	40.46	38.18	5612	39.16500199	DE
12	2.419999	6.65200384827	36.38	41.44	35.979999	8910	38.61767538	DE
26	1.079999	2.86319989396	37.72	41.44	31.82	10598	37.45887389	DE
52	-7.320001	-15.8716413703	46.12	49.18	31.82	10114	38.63105989	DE
156	4.599999	13.4502894737	34.2	51.1	31.82	11589	39.07746361	DE
260	-2.260001	-5.50414271797	41.06	51.1	24.2	66132	34.2562511	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
1782505500	38.9	-0.5	-1.27	39.22	39.299999	38.7	4223
1782419100	39.4	-0.26	-0.66	39.479999	39.76	39.2	4610
1782332700	39.659999	0.04	0.10	39.22	39.74	39.1	5171
1782246300	39.619999	0.32	0.81	39.14	39.619999	38.72	3846
1782159900	39.299999	-0.28	-0.71	39.6	39.86	39.119999	1784
1781900700	39.58	0	0.00	39.479999	39.88	39.24	2399
1781814300	39.58	0.36	0.92	39.22	39.659999	38.72	4591
1781727900	39.22	-0.02	-0.05	39.04	39.52	39.04	4057
1781641500	39.24	-0.14	-0.36	39.18	39.5	38.94	4743
1781555100	39.38	-0.4	-1.01	39.799999	40.46	39.04	9256
1781295900	39.78	1.28	3.32	39	39.78	38.86	1914
1781209500	38.5	-0.38	-0.98	38.94	38.94	38.479999	1601
1781123100	38.88	0.06	0.15	38.76	39.5	38.54	6995
1781036700	38.82	-0.12	-0.31	38.96	39.04	38.52	3129
1780950300	38.94	0.44	1.14	38.42	39	38.18	18208
1780691100	38.5	-0.56	-1.43	38.64	39.24	38.24	13945
1780604700	39.06	-0.36	-0.91	39.32	39.52	38.74	4113
1780518300	39.42	-0.18	-0.45	39.32	39.479999	39.1	4531
1780431900	39.6	0.06	0.15	39.34	39.7	39.24	5725
1780345500	39.54	0.38	0.97	39.4	39.64	39.06	5452
1780086300	39.159999	-0.32	-0.81	39.479999	39.74	39.1	6166
1779999900	39.479999	0.9	2.33	38.34	39.479999	37.88	10447
1779913500	38.58	1.18	3.16	37.32	38.64	37.32	11274
1779827100	37.4	-0.38	-1.01	37.76	37.82	37.159999	5740
1779740700	37.78	0.16	0.43	37.78	37.78	37.4	6050
1779481500	37.619999	0.44	1.18	37.2	37.659999	37.1	2798
1779395100	37.18	0.06	0.16	36.84	37.299999	36.799999	5015
1779308700	37.119999	0.56	1.53	36.72	37.119999	36.52	2012
1779222300	36.56	-0.2	-0.54	36.76	36.94	36.42	6987
1779135900	36.76	-0.12	-0.33	36.38	36.92	36.1	7266
1778876700	36.88	-0.12	-0.32	37.02	37.22	36.64	4410
1778790300	37	-0.18	-0.48	37.14	37.44	37	1594
1778703900	37.18	-0.38	-1.01	37.74	38	36.74	6769
1778617500	37.56	0	0.00	37.46	37.72	37.24	5401
1778531100	37.56	0.18	0.48	37.22	37.88	36.94	8020
1778271900	37.38	-0.46	-1.22	38.1	38.28	37.2	13309
1778185500	37.84	-1.88	-4.73	38.76	39.02	37.82	9323
1778099100	39.72	0.26	0.66	39.68	40.26	39.42	6887
1778012700	39.46	-0.18	-0.45	39.64	40.119999	39.18	4816
1777926300	39.64	-0.7	-1.74	40.76	40.979999	39.38	11263
1777580700	40.34	-0.88	-2.13	40.979999	40.979999	40.02	8949
1777494300	41.22	1.22	3.05	40.08	41.44	39.4	44028
1777407900	40	2.48	6.61	37.74	40.34	37.4	23367
1777321500	37.52	-0.68	-1.78	38.32	38.32	37.26	48093
1777062300	38.2	0.52	1.38	38.04	38.42	37.78	12344
1776975900	37.68	-0.26	-0.69	38.02	38.18	37.54	6838
1776889500	37.94	-0.46	-1.20	38.5	38.82	37.94	4741
1776803100	38.4	-0.12	-0.31	38.619999	38.76	38.4	5847
1776716700	38.52	-0.16	-0.41	38.4	38.7	38.2	6983
1776457500	38.68	0.62	1.63	37.96	38.799999	37.96	9790
1776371100	38.06	0.22	0.58	37.68	38.5	37.1	8847
1776284700	37.84	-0.08	-0.21	37.84	38.04	37.56	8175
1776198300	37.92	-0.36	-0.94	38.299999	38.68	37.64	10361
1776111900	38.28	0.08	0.21	38.02	38.32	37.799999	9662
1775852700	38.2	0.66	1.76	37.78	38.6	37.68	16017
1775766300	37.54	-0.16	-0.42	37.46	37.78	37.299999	3401
1775679900	37.7	0.76	2.06	38	38	37.26	28324
1775593500	36.94	0.44	1.21	36.38	36.94	35.979999	10481
1775161500	36.5	0.12	0.33	36.34	36.5	34.2	19471
1775075100	36.38	-0.22	-0.60	36.78	36.96	35.96	7987
1774988700	36.6	0.42	1.16	36.14	36.6	34.799999	17483
1774902300	36.18	0.88	2.49	35.58	36.58	35.159999	11994