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	40.60001	7.57745628177	535.79999	587.79999	534	70	565.002849	DE
4	24.60001	4.45813889921	551.79999	587.79999	519	85	542.12370093	DE
12	22	3.96825396825	554.4	591.2	507	82	541.19608417	DE
26	1.4	0.24347826087	575	636.2	499	113	561.94756289	DE
52	-28.39999	-4.69576561997	604.79999	638	499	96	574.36521201	DE
156	-67.6	-10.4968944099	644	646.2	499	88	576.12097155	DE
260	-67.6	-10.4968944099	644	646.2	499	88	576.12097155	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
1782419100	584.6	13.2	2.31	573.79999	587.79999	573.4	86
1782332700	571.4	12.2	2.18	559	577.2	558.79999	83
1782246300	559.2	19.2	3.56	535	561.4	534.79999	126
1782159900	540	3.4	0.63	537	544	537	31
1781900700	536.6	1	0.19	535.79999	538.2	534	25
1781814300	535.6	3.8	0.71	534.2	535.6	528	152
1781727900	531.79999	-3.2	-0.60	536.4	543.6	531.79999	32
1781641500	535	-2.4	-0.45	536.79999	544.79999	535	51
1781555100	537.4	5.6	1.05	541.4	542.6	536.6	72
1781295900	531.79999	-9.8	-1.81	542.2	542.4	527.6	36
1781209500	541.6	4.6	0.86	539.4	541.79999	532.79999	97
1781123100	537	-3.2	-0.59	541.2	541.2	536.6	24
1781036700	540.2	11.2	2.12	530	544	530	49
1780950300	529	-0.8	-0.15	520	531.2	519	188
1780691100	529.79999	-3	-0.56	537.2	539.4	529.79999	108
1780604700	532.79999	2.2	0.41	530.6	532.79999	522.4	146
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