Gerresheimer AG【GXI】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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	25.92	-0.56	-2.11	26.3	26.36	25.34	15175
1782419100	26.48	0.14	0.53	26.2	27.1	25.74	15335
1782332700	26.34	-1.1	-4.01	27.36	27.36	24.94	61491
1782246300	27.44	1.48	5.70	25.5	27.88	25.48	58904
1782159900	25.96	0.34	1.33	25.4	26.24	25.4	11998
1781900700	25.62	-0.36	-1.39	25.94	26.48	25.32	16089
1781814300	25.98	0.58	2.28	25.48	25.98	24.96	10983
1781727900	25.4	0.84	3.42	24.44	25.92	24.26	17128
1781641500	24.56	-0.58	-2.31	25.14	25.14	24.36	22033
1781555100	25.14	0	0.00	25.22	25.84	24.76	30821
1781295900	25.14	-0.28	-1.10	25.42	25.66	25.02	11105
1781209500	25.42	0.86	3.50	24.78	25.72	24.56	10411
1781123100	24.56	-0.06	-0.24	24.52	24.86	24.02	10378
1781036700	24.62	-1.02	-3.98	25.68	25.68	24.3	16989
1780950300	25.64	-0.3	-1.16	25.66	25.88	25.12	23427
1780691100	25.94	-0.14	-0.54	25.9	26.26	25.52	16699
1780604700	26.08	-0.32	-1.21	26.04	26.72	26	10074
1780518300	26.4	0.32	1.23	26.14	26.56	25.62	20146
1780431900	26.08	-1.36	-4.96	27.06	27.3	25.8	44862
1780345500	27.44	-0.16	-0.58	27	27.76	26.8	19939
1780086300	27.6	-0.14	-0.50	27.84	28.26	27.02	37202
1779999900	27.74	-0.04	-0.14	27.44	28.18	27.26	45891
1779913500	27.78	0.26	0.94	27.6	28.26	27.26	39925
1779827100	27.52	0.64	2.38	26.7	27.66	26.62	32016
1779740700	26.88	-0.66	-2.40	27.5	27.84	26.64	29779
1779481500	27.54	0.5	1.85	27.3	28	27.06	54595
1779395100	27.04	1.38	5.38	25.88	27.42	25.6	58384
1779308700	25.66	0.78	3.14	24.5	26.22	24.48	39013
1779222300	24.88	-0.5	-1.97	25.2	25.56	24.06	69392
1779135900	25.38	0.46	1.85	24.6	25.5	24.18	30913
1778876700	24.92	-0.28	-1.11	25	25.44	23.68	119255
1778790300	25.2	-1.3	-4.91	26.46	26.52	24.62	77749
1778703900	26.5	-2.16	-7.54	28.72	28.8	26.24	114557
1778617500	28.66	0.82	2.95	27.84	28.82	27.58	121163
1778531100	27.84	0.52	1.90	27.64	28.5	27.32	84731
1778271900	27.32	0.54	2.02	26.8	28.14	26.04	113004
1778185500	26.78	0.94	3.64	25.88	27	25.88	52688
1778099100	25.84	0.24	0.94	25.8	26.8	25.8	51685
1778012700	25.6	0.56	2.24	25.28	26.26	25.02	66005
1777926300	25.04	0.46	1.87	24.3	25.48	24.28	75995
1777580700	24.58	1.16	4.95	23.6	24.7	23.24	29599
1777494300	23.42	-0.26	-1.10	23.76	24.58	22.98	43629
1777407900	23.68	-0.4	-1.66	23.5	24.2	22.68	67515
1777321500	24.08	1.54	6.83	22.88	24.34	22.72	96385
1777062300	22.54	0.38	1.71	22.58	22.9	21.92	24850
1776975900	22.16	0.8	3.75	21.28	22.74	21.02	53670
1776889500	21.36	-0.56	-2.55	22.1	22.38	21.2	67204
1776803100	21.92	0.8	3.79	21.22	22.46	21.2	95344
1776716700	21.12	-0.22	-1.03	21.2	21.38	20.5	60409
1776457500	21.34	0.34	1.62	20.96	21.96	19.75	107643
1776371100	21	3.06	17.06	19.44	21.52	19.16	277029
1776284700	17.94	0.35	1.99	17.69	18.07	17.51	48640
1776198300	17.59	0.57	3.35	17.19	17.98	17.09	47069
1776111900	17.02	-0.13	-0.76	17.01	17.489999	16.68	78324
1775852700	17.149999	-0.25	-1.44	17.25	17.8	17.059999	83599
1775766300	17.399999	-0.26	-1.47	17.64	17.89	16.96	85592
1775679900	17.66	0.16	0.91	17.86	18.39	17.62	55771
1775593500	17.5	-1.4	-7.41	18.78	18.79	17.28	114521
1775161500	18.899999	-0.25	-1.31	18.91	19.19	18.34	29409
1775075100	19.149999	-0.69	-3.48	19.71	20.1	18.57	41818
1774988700	19.84	0.42	2.16	19.309999	19.88	19.239999	17276
1774902300	19.42	-0.9	-4.43	20.3	20.5	19.16	30899