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	-1.969999	-11.946628984	16.489999	16.89	14.47	43233	16.02209736	DE
4	-2.24	-13.3651551313	16.76	17.42	14.47	43396	16.10816664	DE
12	-4.08	-21.935483871	18.6	19.46	14.47	49615	17.12760009	DE
26	-3.219999	-18.1510664121	17.739999	22	11.04	78439	16.34180401	DE
52	-10.7	-42.4266455194	25.22	27.34	11.04	62894	18.07278553	DE
156	-13.4	-47.994269341	27.92	40.135	11.04	59626	23.8469041	DE
260	-43.76	-75.0857927248	58.28	65.88	11.04	178558	38.23846267	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
1782851100	15.22	-0.36	-2.31	15.6	15.76	15	47027
1782764700	15.58	-0.6	-3.71	16.149999	16.28	15.51	25932
1782505500	16.18	-0.08	-0.49	16.11	16.52	15.9	49544
1782419100	16.26	-0.38	-2.28	16.41	16.42	16.11	43457
1782332700	16.64	0.15	0.91	16.489999	16.89	16.35	50207
1782246300	16.489999	-0.52	-3.06	16.989999	16.989999	16.23	25298
1782159900	17.01	-0.15	-0.87	17.12	17.28	16.71	27432
1781900700	17.16	1.29	8.13	15.74	17.42	15.7	112589
1781814300	15.87	-0.22	-1.37	15.9	16.28	15.3	85163
1781727900	16.09	0.06	0.37	16.17	16.17	15.7	57390
1781641500	16.03	0	0.00	16.21	16.45	16.01	30410
1781555100	16.03	-0.03	-0.19	16.059999	16.579999	15.94	45860
1781295900	16.059999	0.2	1.26	15.99	16.079999	15.65	13317
1781209500	15.86	0.67	4.41	15.1	15.89	15.1	19509
1781123100	15.19	-0.32	-2.06	15.34	15.42	15.01	16955
1781036700	15.51	0.31	2.04	15.08	15.52	15.06	35165
1780950300	15.2	-1.03	-6.35	16.1	16.12	15.01	94849
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