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	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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783542300	71.099999	-0.14	-0.20	70.51	71.27	68.22	208224
1783455900	71.239999	-5.46	-7.12	74.989999	75.5	69.78	477989
1783369500	76.7	-0.74	-0.96	77.7	77.73	74.7	238629
1783110300	77.44	1.6	2.11	76.87	78.31	76.709999	190899
1783023900	75.84	-2.86	-3.63	78.3	79	74.599999	412113
1782937500	78.7	-3.4	-4.14	81.9	82.989999	77.22	265537
1782851100	82.099999	2.6	3.27	79.81	82.15	79.709999	129870
1782764700	79.5	1.6	2.05	78.2	80.87	76.43	209323
1782505500	77.9	-4.29	-5.22	79.989999	80.43	77.39	163169
1782419100	82.19	3.19	4.04	84	84.55	79.42	226707
1782332700	79	-2.2	-2.71	80.97	82.34	77.51	178921
1782246300	81.2	-5.17	-5.99	83.8	84	80.37	299174
1782159900	86.37	4.45	5.43	82.209999	88.8	82.209999	437864
1781900700	81.92	-0.78	-0.94	81.23	84.3	81.12	221796
1781814300	82.7	6.55	8.60	76.98	83	76.98	370422
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