Lonza Group AG【LO3】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	-6	-1.11358576677	538.79999	556	522.4	120	544.54608985	DE
4	-7.60001	-1.40636750555	540.4	556	507	73	532.8692343	DE
12	-10.80001	-1.98675680648	543.6	591.2	499	84	539.8765476	DE
26	-62.80001	-10.5439909335	595.6	636.2	499	113	564.17461977	DE
52	-71	-11.7588607446	603.79999	638	499	92	576.64357669	DE
156	-111.20001	-17.2670822981	644	646.2	499	88	577.95066403	DE
260	-111.20001	-17.2670822981	644	646.2	499	88	577.95066403	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780518300	530.6	-10.8	-1.99	542	542	530	40
1780431900	541.4	-0.6	-0.11	552	552	537	153
1780345500	542	-6	-1.09	546.79999	547.2	542	132
1780086300	548	-2	-0.36	551.79999	556	548	65
1779999900	550	2.6	0.47	538.79999	551	536	211
1779913500	547.4	10	1.86	538.79999	547.4	538.79999	3
1779827100	537.4	-10.6	-1.93	548.6	548.6	537.4	30
1779740700	548	8.2	1.52	546.6	550.79999	545.2	41
1779481500	539.79999	-5.4	-0.99	545	545	539.79999	24
1779395100	545.2	7.8	1.45	538.4	545.2	536.6	22
1779308700	537.4	5	0.94	528.6	539	528.6	33
1779222300	532.4	19.2	3.74	513	533.6	513	47
1779135900	513.2	1.4	0.27	508.4	516	507	92
1778876700	511.8	-7.6	-1.46	511.8	520.6	511	42
1778790300	519.4	1.6	0.31	518	528.2	518	135
1778703900	517.79999	-4	-0.77	525.6	525.6	515	80
1778617500	521.79999	-2.2	-0.42	518.4	525.79999	513.6	133
1778531100	524	-4.2	-0.80	527.79999	531.79999	524	84
1778271900	528.2	2.4	0.46	531.6	532.4	516.4	67
1778185500	525.79999	-14.2	-2.63	540.4	541	525.79999	19
1778099100	540	3	0.56	541.4	545.4	539.2	166
1778012700	537	15.8	3.03	523	537.6	523	43
1777926300	521.2	-2	-0.38	524.6	528.2	515	79
1777580700	523.2	12.8	2.51	508.2	523.79999	507.2	74
1777494300	510.4	-11.2	-2.15	524.4	524.4	510	85
1777407900	521.6	-10.8	-2.03	531	531	521	179
1777321500	532.4	9.6	1.84	522.2	532.4	522	38
1777062300	522.79999	-18.6	-3.44	540.6	541.6	522	131
1776975900	541.4	-13.8	-2.49	550.79999	550.79999	541.4	81
1776889500	555.2	-0.6	-0.11	558.79999	558.79999	551.4	4
1776803100	555.79999	-21	-3.64	576	576	555.79999	380
1776716700	576.79999	-11.6	-1.97	583.4	583.4	576.79999	63
1776457500	588.4	14	2.44	576.2	591.2	575.2	116
1776371100	574.4	-3.4	-0.59	580.79999	580.79999	574.4	83
1776284700	577.79999	4.2	0.73	579.6	581.79999	577	42
1776198300	573.6	10.4	1.85	563.6	575.79999	563.6	43
1776111900	563.2	7.6	1.37	549.4	563.2	548.79999	16
1775852700	555.6	3.8	0.69	551.6	559.2	550.4	125
1775766300	551.79999	1.6	0.29	550.2	551.79999	546.4	28
1775679900	550.2	1.2	0.22	567	567	550.2	51
1775593500	549	-6.8	-1.22	554.4	556.2	543.2	116
1775161500	555.79999	-2.4	-0.43	547.79999	557.4	546.2	150
1775075100	558.2	6	1.09	558.4	561.79999	554.6	87
1774988700	552.2	8.8	1.62	550.4	554.2	547.2	162
1774902300	543.4	11.6	2.18	533	545	533	142
1774646700	531.79999	-6.4	-1.19	537	537.6	531.79999	17
1774560300	538.2	8.2	1.55	528	540.79999	528	46
1774473900	530	9.4	1.81	525	532.79999	523.4	101
1774387500	520.6	6	1.17	515.4	524.2	512.6	18
1774301100	514.6	0.2	0.04	503.2	522	499	66
1774041900	514.4	-6.4	-1.23	517.6	521.6	514	34
1773955500	520.79999	-5.2	-0.99	521	524.4	517.79999	88
1773869100	526	-10.6	-1.98	541.4	541.4	526	118
1773782700	536.6	1.6	0.30	530.6	536.6	530	15
1773696300	535	2.2	0.41	536.4	537.2	530	125
1773437100	532.79999	-4.8	-0.89	536.6	536.6	530.6	201
1773350700	537.6	-9.2	-1.68	543.6	543.6	537.6	23
1773264300	546.79999	-1	-0.18	547.6	548	541	122
1773177900	547.79999	-12.4	-2.21	559.79999	560.4	547.6	83
1773091500	560.2	-14.8	-2.57	558.2	561.2	541	189
1772832300	575	6.6	1.16	569.6	575	560	108
1772745900	568.4	-12.4	-2.13	578	578	568.4	170
1772659500	580.79999	5.8	1.01	572.6	582.6	572.6	23