Stroer SE & Co KGaA【SAX】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	-2.340001	-6.27009914255	37.32	38.7	33.58	18271	36.57240479	DE
4	-3.920001	-10.0771233933	38.9	40.74	33.58	19466	37.29666619	DE
12	1.979999	5.9999969697	33	40.74	28.85	18378	35.50728563	DE
26	-1.120001	-3.10249584488	36.1	40.74	28.85	19266	35.17577259	DE
52	-17.820001	-33.7500018939	52.8	53.6	28.85	14628	36.93024429	DE
156	-11.240001	-24.3184790134	46.22	67.75	28.85	9928	41.80676727	DE
260	-31.370001	-47.2795795026	66.35	76.05	28.85	33355	52.38874145	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
1780691100	34.92	-0.1	-0.29	35.34	35.78	34.92	13141
1780604700	35.02	-0.58	-1.63	33.799999	35.659999	33.58	16842
1780518300	35.6	-1.94	-5.17	36.479999	36.619999	34.94	28121
1780431900	37.54	-0.48	-1.26	38.26	38.7	37.14	22409
1780345500	38.02	0.52	1.39	38.2	38.6	37.54	18387
1780086300	37.5	0.08	0.21	37.32	38.08	37.32	5596
1779999900	37.42	-1.04	-2.70	38.5	38.58	37.04	25035
1779913500	38.46	0.76	2.02	37.92	38.52	37.6	11203
1779827100	37.7	-0.3	-0.79	38.26	38.299999	37.18	11383
1779740700	38	0.5	1.33	37.64	38.22	37.44	5304
1779481500	37.5	-0.18	-0.48	37.5	37.92	37.04	10457
1779395100	37.68	3	8.65	34.88	38.06	34.659999	28304
1779308700	34.68	-0.52	-1.48	34.659999	35.04	34	34484
1779222300	35.2	-3.3	-8.57	38.36	39.36	34.479999	51969
1779135900	38.5	-0.18	-0.47	38.54	39.04	38.02	17615
1778876700	38.68	-0.34	-0.87	39.18	39.28	38.5	9998
1778790300	39.02	-0.22	-0.56	39.38	39.68	38.799999	2637
1778703900	39.24	-0.46	-1.16	39.82	39.96	38.72	17993
1778617500	39.7	0.98	2.53	38.979999	40.74	38.119999	30542
1778531100	38.72	-0.76	-1.93	39	39.42	38.6	12613
1778271900	39.479999	0.48	1.23	38.9	39.88	38.659999	28419
1778185500	39	1.86	5.01	37.02	40.159999	36.979999	38847
1778099100	37.14	0.48	1.31	37	38.4	36.799999	13780
1778012700	36.659999	-0.78	-2.08	37.659999	38.02	36.5	10447
1777926300	37.44	0.22	0.59	37.5	38.06	37.44	18633
1777580700	37.22	0.24	0.65	36.94	37.38	36.72	7738
1777494300	36.979999	0.42	1.15	36.56	37.32	36.52	6628
1777407900	36.56	-0.06	-0.16	36.58	36.84	36	5233
1777321500	36.619999	-0.06	-0.16	36.58	36.64	36.04	5304
1777062300	36.68	0.36	0.99	36.42	36.7	35.5	18083
1776975900	36.32	-1.46	-3.86	37.58	37.58	36.299999	15599
1776889500	37.78	0.28	0.75	37.92	38.08	37.1	12158
1776803100	37.5	-0.5	-1.32	38	38.36	37.5	11509
1776716700	38	0.42	1.12	37.32	38.02	35.6	34080
1776457500	37.58	0.66	1.79	37	37.9	37	26120
1776371100	36.92	0.2	0.54	37.28	37.5	36.5	15790
1776284700	36.72	0.36	0.99	36.28	37.08	36.2	13730
1776198300	36.36	0.38	1.06	35.78	37.22	35.58	49300
1776111900	35.979999	1.54	4.47	34.54	37.299999	33.799999	33338
1775852700	34.44	1.36	4.11	33.38	35.7	33	42198
1775766300	33.08	0.74	2.29	32.2	33.38	31.94	11194
1775679900	32.34	1.28	4.12	32.22	32.72	32.2	12926
1775593500	31.06	-0.89	-2.79	31.78	32.2	31.02	10178
1775161500	31.95	1.5	4.93	30.25	31.95	30.05	10238
1775075100	30.45	-0.5	-1.62	30.9	31.3	30.35	9425
1774988700	30.95	0.95	3.17	30.4	30.95	30.2	8632
1774902300	30	0.45	1.52	29.4	30.35	29.25	11579
1774646700	29.55	-0.45	-1.50	30.15	30.3	29.4	11751
1774560300	30	-0.25	-0.83	29.85	30.35	29.6	9259
1774473900	30.25	0.45	1.51	30.05	30.7	29.55	16309
1774387500	29.8	-0.4	-1.32	29.9	30.5	29.5	14095
1774301100	30.2	-0.2	-0.66	30.05	31	28.85	32431
1774041900	30.4	-1.5	-4.70	31.85	31.85	30.15	28142
1773955500	31.9	-0.15	-0.47	32.15	32.25	31.55	8948
1773869100	32.049999	-0.1	-0.31	32.35	32.95	32.049999	12705
1773782700	32.15	0	0.00	31.85	32.15	30.75	28812
1773696300	32.15	-1.1	-3.31	33.2	33.2	31.65	35570
1773437100	33.25	-0.1	-0.30	33	33.35	32.7	7443
1773350700	33.35	0.65	1.99	32.25	33.45	32.15	16968
1773264300	32.7	-0.15	-0.46	32.75	32.799999	32.049999	18192
1773177900	32.85	-0.65	-1.94	33.549999	33.95	32.7	19806
1773091500	33.5	-0.25	-0.74	33.35	33.75	32.35	8850