Fraport AG【FRA】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	-3.25	-4.57746478873	71	72.9	67.349999	4900	69.3500551	DE
4	-2.849999	-4.03682583622	70.599999	72.9	62.55	4186	68.36311691	DE
12	-5.55	-7.57162346521	73.3	81	62.55	4581	71.9998557	DE
26	-4.05	-5.64066852368	71.8	86.85	62.55	4707	74.61748163	DE
52	5.25	8.4	62.5	86.85	58.3	5111	72.35797292	DE
156	19.59	40.676910299	48.16	86.85	43.08	18227	51.58785959	DE
260	9.25	15.811965812	58.5	86.85	35.56	93865	51.93251	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	67.849999	-0.2	-0.29	67.65	68.849999	67.65	1731
1780604700	68.05	0.35	0.52	67.95	69.25	67.599999	4876
1780518300	67.7	-1.25	-1.81	69.099999	69.099999	67.349999	1549
1780431900	68.95	-0.3	-0.43	69	70.45	68.599999	4188
1780345500	69.25	-2.5	-3.48	71.8	72.349999	68.8	9104
1780086300	71.75	0.25	0.35	71	72.9	70.4	4784
1779999900	71.5	0.3	0.42	70.45	71.75	70.25	5422
1779913500	71.2	1.8	2.59	69.7	72	69.599999	1909
1779827100	69.4	-1.1	-1.56	69.849999	70.3	69	3587
1779740700	70.5	3	4.44	68.75	71.4	68.7	5207
1779481500	67.5	-0.35	-0.52	68.05	68.05	66.65	2578
1779395100	67.849999	0.55	0.82	66.7	69	66.4	4392
1779308700	67.3	1.9	2.91	64.8	67.4	64.8	8083
1779222300	65.4	1	1.55	64.65	65.45	64.2	1102
1779135900	64.4	-0.5	-0.77	64.9	65.3	62.55	7526
1778876700	64.9	-2.65	-3.92	67.75	67.75	64.3	5792
1778790300	67.55	0.05	0.07	67.55	68.349999	67.55	1155
1778703900	67.5	-2.35	-3.36	68.8	69	67	3936
1778617500	69.849999	0.8	1.16	69.4	69.9	68.849999	2827
1778531100	69.05	-0.6	-0.86	69.5	69.849999	69.05	4041
1778271900	69.65	-1.3	-1.83	70.599999	71.05	69.25	1654
1778185500	70.95	0.15	0.21	70.95	72.95	70.4	3469
1778099100	70.8	2.9	4.27	68.3	73.65	67.8	5836
1778012700	67.9	-0.85	-1.24	69.2	70.25	66.9	11246
1777926300	68.75	-1.25	-1.79	69.599999	70.2	68.75	2622
1777580700	70	2.35	3.47	67.65	70	67.2	3939
1777494300	67.65	-3.6	-5.05	70.95	70.95	67.55	7173
1777407900	71.25	0.65	0.92	70.599999	71.3	70.099999	1620
1777321500	70.599999	-0.85	-1.19	71.25	71.25	70.15	1261
1777062300	71.45	0	0.00	71.599999	71.75	70.45	2518
1776975900	71.45	-0.8	-1.11	71.45	72	70.15	3910
1776889500	72.25	-0.3	-0.41	72.8	73.099999	71.5	3028
1776803100	72.55	-2.7	-3.59	75.099999	75.3	72.3	6825
1776716700	75.25	-2.4	-3.09	77.099999	77.099999	74.75	6328
1776457500	77.65	4.6	6.30	73.05	78.2	72.25	9715
1776371100	73.05	-2.9	-3.82	75.65	76.2	72.8	7011
1776284700	75.95	-0.95	-1.24	76.349999	77.65	74.849999	1986
1776198300	76.9	0.35	0.46	76.5	77	75.75	4338
1776111900	76.55	-3.6	-4.49	79.65	79.65	75.599999	7808
1775852700	80.15	0.1	0.12	80.65	81	79.4	2193
1775766300	80.05	-0.75	-0.93	80.099999	81	79.599999	1632
1775679900	80.8	4.35	5.69	78.5	81	78.5	5955
1775593500	76.45	0.35	0.46	76.05	77	75.599999	3930
1775161500	76.099999	-0.9	-1.17	75.95	76.15	74.8	1217
1775075100	77	2	2.67	75	77.15	75	2696
1774988700	75	1.05	1.42	74.5	75.25	74.25	1174
1774902300	73.95	-0.1	-0.14	74.05	74.8	73.7	1920
1774646700	74.05	-1.65	-2.18	75.8	76.45	74.05	2781
1774560300	75.7	0.05	0.07	74.849999	75.95	74.849999	2741
1774473900	75.65	0.75	1.00	74.8	76.4	74.8	1584
1774387500	74.9	0.25	0.33	74	75.5	73.45	3166
1774301100	74.65	2.1	2.89	71	75.849999	70.15	5727
1774041900	72.55	-2.45	-3.27	75.15	75.95	72.55	2942
1773955500	75	-1.45	-1.90	76.099999	78	74.05	10439
1773869100	76.45	0.05	0.07	76.5	77.55	75.8	7134
1773782700	76.4	4.55	6.33	72.9	76.4	71.7	10717
1773696300	71.849999	1.75	2.50	70.65	72	68.55	8356
1773437100	70.099999	-3.4	-4.63	73.3	73.3	69.55	10460
1773350700	73.5	-0.95	-1.28	73.4	74.099999	72	4067
1773264300	74.45	-1.2	-1.59	75.5	75.9	73.7	1445
1773177900	75.65	0.65	0.87	75.45	76.5	75.099999	2777
1773091500	75	-1.6	-2.09	75.05	75.65	73.5	6346
1772832300	76.599999	0.15	0.20	77	77.4	75.349999	3146