Ypsomed Holding AG【OWX】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	10.8	2.88770053476	374	384.8	372	104	372	DE
4	10.2	2.72290443139	374.6	386.4	367	30	377.94932735	DE
12	84.3	28.0532445923	300.5	386.4	294.5	40	354.33225451	DE
26	34.8	9.94285714286	350	386.4	290	34	341.20625357	DE
52	40.8	11.8604651163	344	386.4	290	37	343.92341594	DE
156	40.8	11.8604651163	344	386.4	290	37	343.92341594	DE
260	40.8	11.8604651163	344	386.4	290	37	343.92341594	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
1782332700	372	0	0.00	372	372	372	0
1782246300	372	0	0.00	372	372	372	0
1782159900	372	-7.6	-2.00	374	374	372	104
1781900700	379.6	0	0.00	379.6	379.6	379.6	0
1781814300	379.6	0	0.00	379.6	379.6	379.6	0
1781727900	379.6	0.6	0.16	379	379.6	379	20
1781641500	379	-7.4	-1.92	379	379	379	15
1781555100	386.4	7.6	2.01	386.4	386.4	386.4	42
1781295900	378.8	-4.8	-1.25	378.8	378.8	378.8	7
1781209500	383.6	0	0.00	383.6	383.6	383.6	0
1781123100	383.6	6.8	1.80	380.4	385	380.4	105
1781036700	376.8	-3.2	-0.84	381	381	376.8	20
1780950300	380	-4	-1.04	382	382	380	4
1780691100	384	5.2	1.37	384	384	384	3
1780604700	378.8	10.8	2.93	378.8	378.8	378.8	10
1780518300	368	1	0.27	368	368	368	45
1780431900	367	-2.6	-0.70	370.2	370.2	367	12
1780345500	369.6	-14.8	-3.85	384	384	369.6	6
1780086300	384.4	3.4	0.89	382	384.4	381.2	21
1779999900	381	7.8	2.09	374.6	381	372.4	32
1779913500	373.2	-6.6	-1.74	385.4	385.4	373.2	10
1779827100	379.8	2.6	0.69	371.8	379.8	364.6	420
1779740700	377.2	7	1.89	377.6	377.6	377.2	31
1779481500	370.2	12	3.35	360.6	370.2	358.6	31
1779395100	358.2	-6.2	-1.70	373.2	373.2	358.2	118
1779308700	364.4	30.6	9.17	333	376	333	226
1779222300	333.8	6.8	2.08	333.8	333.8	333.8	2
1779135900	327	1.2	0.37	319.6	327	319.6	12
1778876700	325.8	-3	-0.91	326.2	326.2	325.8	5
1778790300	328.8	4.8	1.48	330	330	328.8	4
1778703900	324	-6.6	-2.00	330.39999	330.39999	324	41
1778617500	330.6	4	1.22	325.2	330.6	325.2	40
1778531100	326.6	10.4	3.29	314.6	326.6	314.6	42
1778271900	316.2	-11.4	-3.48	324.8	325	316.2	42
1778185500	327.6	21	6.85	306	328.8	306	118
1778099100	306.6	1.6	0.52	310.2	310.2	303.8	88
1778012700	305	4.2	1.40	307	307	305	42
1777926300	300.8	-5.2	-1.70	298.8	300.8	298.8	3
1777580700	306	0	0.00	306	306	306	0
1777494300	306	0	0.00	306	306	306	0
1777407900	306	1.4	0.46	305.2	306	305.2	69
1777321500	304.6	-3.2	-1.04	306.39999	306.39999	304.6	12
1777062300	307.8	0.2	0.07	305.6	307.8	305.6	6
1776975900	307.6	-8.8	-2.78	308.6	310	305.2	25
1776889500	316.39999	-4	-1.25	316.39999	316.39999	316.39999	1
1776803100	320.39999	0	0.00	320.39999	320.39999	320.39999	0
1776716700	320.39999	1	0.31	318.2	320.39999	317.8	6
1776457500	319.39999	-1.4	-0.44	319.39999	319.39999	319.39999	17
1776371100	320.8	1.8	0.56	320.8	320.8	320.8	1
1776284700	319	2.2	0.69	319.2	319.39999	318.8	18
1776198300	316.8	10.4	3.39	316.8	316.8	316.8	2
1776111900	306.39999	-7.6	-2.42	309.39999	309.39999	306.39999	12
1775852700	314	8	2.61	309.8	314	309.8	21
1775766300	306	0.6	0.20	303.6	306	303.6	18
1775679900	305.39999	10.9	3.70	309.8	312.6	305.39999	11
1775593500	294.5	-6	-2.00	303	304.5	294.5	4
1775161500	300.5	-1	-0.33	300.5	300.5	300.5	3
1775075100	301.5	0	0.00	301.5	301.5	301.5	0
1774988700	301.5	0	0.00	301.5	301.5	301.5	0
1774902300	301.5	-6.5	-2.11	301.5	301.5	301.5	6
1774646700	308	-4.5	-1.44	313.5	313.5	308	7
1774560300	312.5	-2	-0.64	308	312.5	308	4
1774473900	314.5	0	0.00	314.5	314.5	314.5	0