Lanxess AG【LXS】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	-0.139999	-0.858363020133	16.309999	17.18	16.1	44078	16.45928482	DE
4	-0.78	-4.6017699115	16.95	19.46	16.1	44427	17.24784175	DE
12	2.33	16.8352601156	13.84	19.46	11.04	88558	16.23177327	DE
26	-0.83	-4.88235294118	17	22	11.04	80745	16.44819739	DE
52	-10.37	-39.0730972118	26.54	27.78	11.04	61113	18.34336555	DE
156	-18.46	-53.3063817499	34.63	40.135	11.04	76590	25.04198827	DE
260	-46.83	-74.3333333333	63	65.88	11.04	180702	38.67531009	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
1780691100	16.23	-0.18	-1.10	16.23	16.61	16.11	19806
1780604700	16.41	0.04	0.24	16.37	16.739999	16.219999	26812
1780518300	16.37	-0.12	-0.73	16.76	16.76	16.1	41198
1780431900	16.489999	0.01	0.06	16.43	17.18	16.219999	48486
1780345500	16.48	-0.03	-0.18	16.5	16.69	16.18	58616
1780086300	16.51	0.21	1.29	16.309999	16.93	16.219999	45279
1779999900	16.3	-0.53	-3.15	16.45	16.61	16.18	32554
1779913500	16.829999	0.27	1.63	16.739999	16.829999	16.35	47871
1779827100	16.559999	-0.48	-2.82	16.989999	16.989999	16.55	41799
1779740700	17.04	-0.02	-0.12	16.899999	17.19	16.7	16345
1779481500	17.059999	-0.44	-2.51	16.7	17.19	16.329999	80069
1779395100	17.5	0.68	4.04	16.86	17.62	16.82	32653
1779308700	16.82	-0.91	-5.13	16.82	17.53	16.82	97609
1779222300	17.73	-0.61	-3.33	18.12	18.329999	17.579999	43442
1779135900	18.34	-0.07	-0.38	18.309999	18.45	18	24353
1778876700	18.41	-0.4	-2.13	18.43	18.69	18.26	25302
1778790300	18.809999	-0.14	-0.74	18.97	19.46	18.59	44082
1778703900	18.95	0.67	3.67	18.04	18.96	18.04	23860
1778617500	18.28	-0.17	-0.92	18.42	18.5	18.03	20302
1778531100	18.45	1.2	6.96	17.34	18.88	17.34	81407
1778271900	17.25	0.36	2.13	16.95	17.85	16.85	56508
1778185500	16.89	-1.05	-5.85	17.97	17.97	15.79	323040
1778099100	17.94	-0.46	-2.50	18.41	18.8	17.79	84160
1778012700	18.399999	0.3	1.66	18.45	18.69	17.96	27821
1777926300	18.1	0.05	0.28	18.04	18.989999	17.95	55866
1777580700	18.05	0.3	1.69	17.85	18.23	17.489999	24719
1777494300	17.75	-0.24	-1.33	17.899999	18.35	17.66	6528
1777407900	17.989999	-0.41	-2.23	18.27	18.39	17.88	5942
1777321500	18.399999	0.41	2.28	17.989999	18.69	17.94	29838
1777062300	17.989999	-0.26	-1.42	18.21	18.39	17.489999	32218
1776975900	18.25	-0.32	-1.72	18.45	18.8	18	31669
1776889500	18.57	0.56	3.11	18.1	18.899999	18.059999	41877
1776803100	18.01	-0.28	-1.53	18.3	18.47	17.899999	42622
1776716700	18.29	0.43	2.41	17.73	18.55	17.73	54969
1776457500	17.86	-0.27	-1.49	18.079999	18.53	17.7	34452
1776371100	18.13	0.88	5.10	17.5	18.149999	17.329999	22514
1776284700	17.25	-0.31	-1.77	17.559999	17.75	17.22	92422
1776198300	17.559999	-0.83	-4.51	18.34	18.43	17.559999	41086
1776111900	18.39	-0.11	-0.59	18.71	18.95	18.05	73416
1775852700	18.5	0.7	3.93	17.86	18.94	17.69	71529
1775766300	17.8	0.11	0.62	17.69	18.22	17.52	30037
1775679900	17.69	-0.79	-4.27	18.6	18.95	17.52	112088
1775593500	18.48	0.74	4.17	17.649999	18.59	17.61	81660
1775161500	17.739999	-0.24	-1.33	17.69	18.649999	17.59	47670
1775075100	17.98	-1.18	-6.16	19.14	19.149999	17.829999	147571
1774988700	19.16	0.82	4.47	18.35	19.38	18.26	173493
1774902300	18.34	0.75	4.26	17.41	18.36	17.309999	155842
1774646700	17.59	0.79	4.70	16.35	17.7	16.129999	209751
1774560300	16.8	0.35	2.13	16.23	17.05	15.82	229504
1774473900	16.45	2.52	18.09	14.65	16.51	14.53	517334
1774387500	13.93	1.11	8.66	12.61	14.04	12.61	177631
1774301100	12.82	0.98	8.28	11.56	12.83	11.04	225783
1774041900	11.84	-0.28	-2.31	12	12.49	11.6	203619
1773955500	12.12	-1.06	-8.04	13	13.1	11.84	315785
1773869100	13.18	-0.47	-3.44	13.75	13.78	12.85	153050
1773782700	13.65	-0.04	-0.29	13.62	13.68	13.36	84089
1773696300	13.69	0.49	3.71	13.31	13.89	13.21	75473
1773437100	13.2	-0.61	-4.42	13.84	13.9	13.2	122189
1773350700	13.81	0.07	0.51	13.51	14.04	13.48	132729
1773264300	13.74	0.05	0.37	13.69	13.95	13.44	85652
1773177900	13.69	-0.15	-1.08	13.9	14.09	13.55	224804
1773091500	13.84	0.4	2.98	13.19	14.02	13.01	213529
1772832300	13.44	-2.36	-14.94	15.39	15.45	13.01	832613