PFISTERER Holding SE【PFSE】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	-2.6	-2.58449304175	100.6	105.3	96.55	5029	101.81499622	DE
4	-4.1	-4.01567091087	102.1	114.6	90.65	4596	102.9813144	DE
12	26.2	36.4902506964	71.8	114.6	65.5	4036	91.69544153	DE
26	27.1	38.2228490832	70.9	114.6	63.9	5238	79.33556345	DE
52	63.15	181.205164993	34.85	114.6	34.4	8179	64.69861975	DE
156	68	226.666666667	30	114.6	29.14	9362	58.89243658	DE
260	68	226.666666667	30	114.6	29.14	9362	58.89243658	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	97.55	-3.35	-3.32	100.8	101.8	96.75	6199
1780518300	100.9	-3	-2.89	105.1	105.1	99	2854
1780431900	103.9	0.9	0.87	103.5	105.3	100	4226
1780345500	103	-1	-0.96	103.1	104	101.4	5684
1780086300	104	3.5	3.48	100.6	104.5	96.55	6180
1779999900	100.5	1	1.01	97.2	103.3	97.2	3115
1779913500	99.5	-2.9	-2.83	102.4	102.4	97.75	5155
1779827100	102.4	1	0.99	100.5	104.5	100.5	2423
1779740700	101.4	1.4	1.40	100.6	103	100.4	1054
1779481500	100	-2.2	-2.15	103	103.5	98.05	2023
1779395100	102.2	0.2	0.20	102	106.1	101	3214
1779308700	102	3.75	3.82	97.6	104.2	97.4	4762
1779222300	98.25	-12.05	-10.92	110.3	112.4	96.1	9324
1779135900	110.3	1.1	1.01	111.5	114.6	107.5	7601
1778876700	109.2	-3.3	-2.93	113.2	114.1	108.9	5268
1778790300	112.5	1.4	1.26	111.6	113.5	111.1	1974
1778703900	111.1	5.3	5.01	106.5	111.7	106	2610
1778617500	105.8	0.8	0.76	104.5	107.3	103.7	4952
1778531100	105	7.5	7.69	97.8	106	95.85	6127
1778271900	97.5	-4.9	-4.79	102.1	104.1	90.65	7168
1778185500	102.4	0.5	0.49	101.9	103.8	101.9	3407
1778099100	101.9	-0.8	-0.78	103	104.2	100.7	1943
1778012700	102.7	1.8	1.78	101.8	104.9	101.7	1235
1777926300	100.9	-3.2	-3.07	104.4	105.9	100.9	2340
1777580700	104.1	3.2	3.17	100.7	104.1	100.4	1893
1777494300	100.9	-3.1	-2.98	104.1	104.4	100.1	1771
1777407900	104	1.9	1.86	103	105.4	102	2076
1777321500	102.1	2.45	2.46	99.5	104	98.65	5901
1777062300	99.65	-1.25	-1.24	101	101.7	97.75	2633
1776975900	100.9	1.15	1.15	99.5	101.4	98.2	2757
1776889500	99.75	1.15	1.17	97.85	99.95	97.5	1626
1776803100	98.6	0.7	0.72	97.3	99.55	96.3	3099
1776716700	97.9	1.1	1.14	96.45	97.9	94.55	4141
1776457500	96.8	1.65	1.73	96.15	97.65	92.5	3813
1776371100	95.15	3.95	4.33	90	98.25	89.6	7395
1776284700	91.2	7.5	8.96	83.8	91.95	82.5	14094
1776198300	83.7	2.75	3.40	80.599999	83.95	80.599999	6389
1776111900	80.95	0	0.00	80.95	81.849999	79.599999	3394
1775852700	80.95	2.3	2.92	78.65	80.95	78.3	3385
1775766300	78.65	2.7	3.55	75.95	78.75	75.7	4525
1775679900	75.95	4.35	6.08	72.7	78	72.5	9473
1775593500	71.599999	0.9	1.27	71.099999	72	69.4	2056
1775161500	70.7	-1.5	-2.08	71.7	71.7	68.599999	2981
1775075100	72.2	1.3	1.83	70.9	73.9	70.3	5193
1774988700	70.9	3.1	4.57	69	70.9	67.7	2735
1774902300	67.8	0.8	1.19	66.8	69	66	1318
1774646700	67	-2	-2.90	70	70	66.2	5825
1774560300	69	-2.9	-4.03	71	71	68.7	1072
1774473900	71.9	1.9	2.71	71.099999	72.599999	69.9	1486
1774387500	70	-0.7	-0.99	70.099999	70.099999	69.4	759
1774301100	70.7	1.7	2.46	68.8	71.3	65.5	9074
1774041900	69	-2.4	-3.36	71.3	72.599999	68.5	4695
1773955500	71.4	-2	-2.72	72.4	72.4	70.8	1177
1773869100	73.4	3	4.26	71	74	70.2	3537
1773782700	70.4	-3.8	-5.12	74.2	74.2	70	2641
1773696300	74.2	3	4.21	70.599999	74.2	70.599999	3448
1773437100	71.2	-1.3	-1.79	71.8	71.8	70.599999	2834
1773350700	72.5	-1	-1.36	72.2	72.8	70.8	196
1773264300	73.5	0.9	1.24	72.3	73.5	71.8	1254
1773177900	72.599999	2.8	4.01	70.099999	73.2	70.099999	4242
1773091500	69.8	-2.6	-3.59	72.4	72.4	68.5	8672
1772832300	72.4	-4	-5.24	77.099999	77.7	72	1915
1772745900	76.4	2.1	2.83	73.599999	77.7	73.5	10373