Infineon Technologies AG【IFX】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	4.43	5.91376318249	74.91	82.989999	74.8	181152	79.18136381	DE
4	10.740001	15.6559783623	68.599999	89.67	67.76	345435	78.77641008	DE
12	40.14	102.397959184	39.2	89.67	36.6	318772	63.36121662	DE
26	44.14	125.397727273	35.2	89.67	34.82	262169	53.88857656	DE
52	44.735001	129.273233038	34.604999	89.67	30.825	235945	44.98353238	DE
156	41.335	108.762004999	38.005	89.67	23.5	459344	36.30046766	DE
260	45.375	133.593404976	33.965	89.67	20.675	2018383	32.40584428	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
1781727900	76.15	-2.05	-2.62	78.75	79.73	75.38	134820
1781641500	78.2	-2.8	-3.46	81.23	81.3	78.2	160928
1781555100	81	1.34	1.68	81.81	82.989999	78.53	250952
1781295900	79.66	0.36	0.45	79.7	80	76.47	187860
1781209500	79.3	4.49	6.00	74.91	79.7	74.8	171199
1781123100	74.81	-2.69	-3.47	75.489999	77.959999	74.51	226813
1781036700	77.5	-0.45	-0.58	79.489999	81.7	73.5	454424
1780950300	77.95	3.44	4.62	72.98	79.58	72.599999	449388
1780691100	74.51	-10.95	-12.81	84.09	84.19	74.01	928031
1780604700	85.459999	-2.14	-2.44	86.99	87.2	82.26	342347
1780518300	87.6	-0.45	-0.51	87.85	89.67	85.02	355436
1780431900	88.05	7.06	8.72	80.75	88.42	80.75	503342
1780345500	80.989999	-0.82	-1.00	81.489999	83.97	78.9	354031
1780086300	81.81	1.81	2.26	80.33	83.15	79.05	374834
1779999900	80	3.15	4.10	75.94	80.3	75.7	359462
1779913500	76.849999	-0.35	-0.45	77.599999	79.89	75.56	324347
1779827100	77.2	0.65	0.85	76.2	78	74.75	332847
1779740700	76.55	3.36	4.59	74.05	76.9	73.28	244709
1779481500	73.19	3.96	5.72	69.39	73.86	69.11	473000
1779395100	69.23	0.98	1.44	68.599999	69.94	67.76	279936
1779308700	68.25	3.45	5.32	64.379999	68.55	64.3	361874
1779222300	64.8	-1.38	-2.09	66	66.3	63.2	305557
1779135900	66.18	1.22	1.88	64.7	68.11	63.51	458908
1778876700	64.959998	-2.56	-3.79	66.92	66.92	63.62	298496
1778790300	67.52	2.52	3.88	65.15	68.48	64.8	322485
1778703900	65	6	10.17	59.1	65.099999	59.1	384170
1778617500	59	-2.59	-4.21	61.21	61.37	57.59	241871
1778531100	61.59	-0.52	-0.84	62.14	62.49	60.8	268494
1778271900	62.11	3.51	5.99	59	62.12	59	313912
1778185500	58.6	-1	-1.68	59.59	61.95	58.6	516653
1778099100	59.6	-1.95	-3.17	62	64.4	57.48	755726
1778012700	61.55	4.75	8.36	56.65	61.8	56.6	472420
1777926300	56.8	-0.52	-0.91	57.41	58.29	56.21	257334
1777580700	57.32	1.85	3.34	55.24	57.34	55	211623
1777494300	55.47	2.77	5.26	54.01	56.3	53.73	279405
1777407900	52.7	-0.99	-1.84	53.56	54.19	51.51	257783
1777321500	53.69	-0.49	-0.90	54.05	55.4	53.27	265804
1777062300	54.18	1.18	2.23	53.29	54.8	52.7	391437
1776975900	53	3.41	6.88	49.7	54	49.655	904874
1776889500	49.59	1.89	3.96	47.815	49.59	47.815	214566
1776803100	47.7	-0.2	-0.41	48.29	48.7	47.53	138643
1776716700	47.895	-0.56	-1.16	47.5	48.455	46.825	290263
1776457500	48.455	2.57	5.60	46.095	48.99	45.8	406839
1776371100	45.885	1.2	2.69	44.7	46.035	44.7	246152
1776284700	44.685	0.19	0.42	44.305	45.38	43.88	199825
1776198300	44.5	1.33	3.07	43.5	44.5	43.225	166032
1776111900	43.175	0.4	0.95	41.799999	43.375	41.225	152649
1775852700	42.77	0.07	0.16	42.6	43.66	42.575	143078
1775766300	42.7	0.07	0.15	42.435	42.755	41.945	138650
1775679900	42.635	3.69	9.46	41.104999	42.9	40.905	407629
1775593500	38.95	-0.13	-0.33	38.965	39.915	38.04	225021
1775161500	39.08	-0.97	-2.41	38.994999	39.34	37.51	288961
1775075100	40.045	1.02	2.61	39.305	40.195	38.94	257268
1774988700	39.025	2.13	5.76	37.205	39.205	36.6	180515
1774902300	36.9	-0.17	-0.46	37.2	38.15	36.604999	128823
1774646700	37.07	-1.62	-4.17	39.494999	39.494999	36.825	220013
1774560300	38.685	-0.66	-1.66	39.2	39.299999	38.09	187541
1774473900	39.34	0.34	0.87	39.005	40.255	38.9	186246
1774387500	39	0.31	0.80	38.505	39.104999	37.35	100271
1774301100	38.69	1.26	3.35	37.005	39.93	35.869999	261370
1774041900	37.435	-0.2	-0.52	38.5	39.25	37.034999	234041
1773955500	37.63	-1.38	-3.53	39	39.35	36.729999	285901
1773869100	39.005	-0.88	-2.19	40.205	40.395	38.97	142435