Galenica AG【G70】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	2.45	2.70867882808	90.45	92.9	90.1	242	90.32101449	DE
4	2.2	2.42557883131	90.7	92.9	89.6	69	90.52037037	DE
12	-7.6	-7.56218905473	100.5	100.9	89.15	39	91.91984231	DE
26	-12.2	-11.6079923882	105.1	112.8	89.15	40	99.23528732	DE
52	-0.9	-0.959488272921	93.8	112.8	88.45	42	96.77313977	DE
156	-0.75	-0.800854244527	93.65	112.8	88.45	53	95.27318755	DE
260	-0.75	-0.800854244527	93.65	112.8	88.45	53	95.27318755	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
1782332700	90.1	0	0.00	90.1	90.1	90.1	0
1782246300	90.1	0	0.00	90.1	90.1	90.1	0
1782159900	90.1	-0.25	-0.28	90.95	90.95	90.1	56
1781900700	90.35	-1	-1.09	90.45	90.45	90.35	427
1781814300	91.35	0	0.00	91.35	91.35	91.35	0
1781727900	91.35	0	0.00	91.35	91.35	91.35	0
1781641500	91.35	0	0.00	91.4	91.4	91.35	4
1781555100	91.35	-0.1	-0.11	91.35	91.35	91.35	2
1781295900	91.45	0	0.00	91.45	91.45	91.45	0
1781209500	91.45	0	0.00	91.45	91.45	91.45	0
1781123100	91.45	0.05	0.05	91.45	91.45	91.45	7
1781036700	91.4	0	0.00	91.4	91.4	91.4	0
1780950300	91.4	-0.05	-0.05	91.3	91.4	91	30
1780691100	91.45	1.55	1.72	91.45	91.45	91.45	50
1780604700	89.9	0	0.00	89.9	89.9	89.9	0
1780518300	89.9	0.2	0.22	89.8	89.9	89.8	29
1780431900	89.7	-1.2	-1.32	89.6	89.7	89.6	9
1780345500	90.9	0.2	0.22	90.9	90.9	90.9	59
1780086300	90.7	0	0.00	90.7	90.7	90.7	0
1779999900	90.7	-0.65	-0.71	90.7	90.7	90.7	83
1779913500	91.35	0	0.00	91.35	91.35	91.35	0
1779827100	91.35	-1.35	-1.46	92	92	91.35	2
1779740700	92.7	1.65	1.81	92.5	92.7	92.4	18
1779481500	91.05	0.05	0.05	91.45	91.45	91.05	11
1779395100	91	0	0.00	91	91	91	0
1779308700	91	-0.45	-0.49	91	91	91	5
1779222300	91.45	0.65	0.72	91.55	91.55	91.3	49
1779135900	90.8	0.35	0.39	90.8	90.8	90.8	1
1778876700	90.45	0	0.00	90.45	90.45	90.45	0
1778790300	90.45	1.2	1.34	90.7	90.7	90.45	4
1778703900	89.25	0.1	0.11	89.25	89.25	89.25	34
1778617500	89.15	0	0.00	89.15	89.15	89.15	0
1778531100	89.15	-0.8	-0.89	90.4	90.4	89.15	15
1778271900	89.95	-0.85	-0.94	89.95	89.95	89.95	1
1778185500	90.8	-0.95	-1.04	89.9	90.8	89.9	134
1778099100	91.75	1.3	1.44	91.4	91.75	91.4	3
1778012700	90.45	-0.5	-0.55	90.45	90.45	90.45	1
1777926300	90.95	0	0.00	91.2	91.2	90.95	4
1777580700	90.95	0.45	0.50	90.65	91.25	90.65	24
1777494300	90.5	-1.2	-1.31	90.5	90.5	90.5	100
1777407900	91.7	-0.65	-0.70	92.25	92.25	91.7	79
1777321500	92.35	-3.95	-4.10	92.45	92.55	92.35	42
1777062300	96.3	0	0.00	96.3	96.3	96.3	0
1776975900	96.3	0	0.00	96.3	96.3	96.3	0
1776889500	96.3	-1.15	-1.18	96.3	96.3	96.3	1
1776803100	97.45	-0.7	-0.71	98.25	98.25	97.45	37
1776716700	98.15	0.85	0.87	96.65	98.15	96.3	39
1776457500	97.3	-0.15	-0.15	97.6	97.6	97.3	6
1776371100	97.45	-1.35	-1.37	97.4	97.45	96.75	4
1776284700	98.8	0	0.00	98.8	98.8	98.8	0
1776198300	98.8	0	0.00	98.8	98.8	98.8	0
1776111900	98.8	0	0.00	98.8	98.8	98.8	0
1775852700	98.8	0.45	0.46	99.45	99.8	98.8	21
1775766300	98.35	-1.05	-1.06	98.95	98.95	98.05	104
1775679900	99.4	-0.9	-0.90	100.8	100.9	99.4	4
1775593500	100.3	-0.2	-0.20	100.5	100.8	100.2	14
1775161500	100.5	0.75	0.75	100.5	100.5	100.5	9
1775075100	99.75	0.05	0.05	99.75	99.75	99.75	10
1774988700	99.7	1.4	1.42	99.7	99.7	99.7	9
1774905900	98.3	0	0.00	98.3	98.3	98.3	0
1774646700	98.3	0	0.00	98.3	98.3	98.3	0
1774560300	98.3	0	0.00	98.3	98.3	98.3	0
1774473900	98.3	-0.95	-0.96	98.3	98.3	98.3	96