Schindler Holding AG【SHRQ】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	-1.75	-0.611888111888	286	289.5	283.45	22	286.58953198	DE
4	-16.25	-5.40765391015	300.5	300.7	278	16	287.1556407	DE
12	-17.3	-5.73702536893	301.55	307.8	278	25	292.99219194	DE
26	-23.75	-7.71103896104	308	341.8	278	23	305.86434001	DE
52	-30.75	-9.7619047619	315	341.8	278	25	311.20168611	DE
156	-34.75	-10.8934169279	319	341.8	278	24	311.54524481	DE
260	-34.75	-10.8934169279	319	341.8	278	24	311.54524481	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
1780518300	284.35	-0.55	-0.19	285.95	285.95	284.05	28
1780431900	284.89999	1.45	0.51	284.89999	284.89999	284.89999	11
1780345500	283.45	-4.2	-1.46	289.5	289.5	283.45	6
1780086300	287.64999	0.65	0.23	288.8	288.8	287.64999	14
1779999900	287	0	0.00	287	287	287	0
1779913500	287	0.95	0.33	286	287	286	55
1779827100	286.05	-2.3	-0.80	286.55	286.55	286.05	39
1779740700	288.35	1.4	0.49	289.5	289.5	288.35	2
1779481500	286.95	0	0.00	286.95	286.95	286.95	0
1779395100	286.95	0.85	0.30	286.95	286.95	286.95	10
1779308700	286.1	1	0.35	286.1	286.1	286.1	1
1779222300	285.1	2.15	0.76	285.3	285.3	285.1	27
1779135900	282.95	-4.45	-1.55	286.2	288.8	278	52
1778876700	287.39999	-3.1	-1.07	285.55	287.39999	285.55	6
1778790300	290.5	0.85	0.29	288.39999	291.39999	288.39999	7
1778703900	289.64999	0	0.00	289.64999	289.64999	289.64999	0
1778617500	289.64999	0	0.00	289.64999	289.64999	289.64999	0
1778531100	289.64999	-5	-1.70	289.64999	289.64999	289.64999	1
1778271900	294.64999	-5.35	-1.78	296	296	294.64999	2
1778185500	300	-0.7	-0.23	300	300	300	1
1778099100	300.7	2.7	0.91	300.5	300.7	300.5	23
1778012700	298	0	0.00	298	298	298	0
1777926300	298	7.25	2.49	298.39999	298.39999	297.55	5
1777580700	290.75	-4.25	-1.44	290.75	290.75	290.75	10
1777494300	295	0	0.00	295	295	295	0
1777407900	295	-2.8	-0.94	295	295	295	100
1777321500	297.8	-5.15	-1.70	299.89999	300.1	297.8	35
1777062300	302.95	-0.85	-0.28	301.2	302.95	301.2	23
1776975900	303.8	7.45	2.51	293	303.8	293	23
1776889500	296.35	0	0.00	296.35	296.35	296.35	0
1776803100	296.35	0	0.00	296.35	296.35	296.35	0
1776716700	296.35	-3.75	-1.25	297.6	297.6	296.35	35
1776457500	300.1	3.7	1.25	296.55	300.1	296.55	4
1776371100	296.39999	-0.9	-0.30	296.39999	296.39999	296.39999	68
1776284700	297.3	2.35	0.80	298.6	298.6	297.3	36
1776198300	294.95	0	0.00	294.95	294.95	294.95	0
1776111900	294.95	0	0.00	294.95	294.95	294.95	0
1775852700	294.95	4.95	1.71	293.95	295.1	292.14999	66
1775766300	290	1.6	0.55	287.95	290	287.95	2
1775679900	288.39999	5.7	2.02	288	288.39999	288	2
1775593500	282.7	0	0.00	283.6	285.25	282.7	12
1775161500	282.7	-2.3	-0.81	279.7	282.7	279.7	50
1775075100	285	0.95	0.33	289.14999	289.14999	284	13
1774988700	284.05	2.45	0.87	284.3	284.3	284.05	32
1774902300	281.6	0.3	0.11	283.05	283.95	281.6	15
1774646700	281.3	0	0.00	281.3	281.3	281.3	0
1774560300	281.3	-5.2	-1.82	281.35	281.35	281	14
1774473900	286.5	-1.65	-0.57	287.89999	287.89999	285.85	27
1774387500	288.14999	0.6	0.21	288.14999	288.14999	288.14999	1
1774301100	287.55	1.6	0.56	284	289.7	284	21
1774041900	285.95	-6.05	-2.07	289	289	285.95	27
1773955500	292	-2.7	-0.92	293.2	294.6	292	9
1773869100	294.7	-4.8	-1.60	304.39999	304.39999	294.7	10
1773782700	299.5	-1.35	-0.45	299.5	299.5	299.5	166
1773696300	300.85	0.75	0.25	307.8	307.8	300.85	3
1773437100	300.1	-0.5	-0.17	298.7	300.1	298.7	2
1773350700	300.6	1.25	0.42	298.89999	301.55	298.89999	51
1773264300	299.35	-6.85	-2.24	301.55	301.6	299.35	53
1773177900	306.2	0.2	0.07	306.2	306.2	306.2	2
1773091500	306	-4.1	-1.32	305.3	306	305.3	80
1772832300	310.1	-3.25	-1.04	310.1	310.1	310.1	1
1772745900	313.35	-6.25	-1.96	313.35	313.35	313.35	26
1772659500	319.6	0	0.00	319.6	319.6	319.6	0