Sika AG【SIKA】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	-5.85	-3.49462365591	167.4	170.75	160.8	741	164.67243521	DE
4	3.8	2.4088748019	157.75	170.75	147.6	1052	159.49104384	DE
12	10.55	6.98675496689	151	171.44999	132.44999	1480	152.90571203	DE
26	-7.05	-4.18149466192	168.6	179.2	132.44999	1500	160.36844568	DE
52	-72.05	-30.8433219178	233.6	237.4	132.44999	1194	171.30325946	DE
156	-61.45	-27.5560538117	223	242	132.44999	1132	173.59009326	DE
260	-61.45	-27.5560538117	223	242	132.44999	1132	173.59009326	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	161.65	-1.45	-0.89	164.4	164.6	161.65	641
1780604700	163.1	-0.7	-0.43	164	166.6	163	649
1780518300	163.8	-1.1	-0.67	164.9	165.35	160.8	945
1780431900	164.9	1.9	1.17	163.05	168.05	163.05	587
1780345500	163	-4.25	-2.54	167.44999	168.9	162.25	521
1780086300	167.25	0.9	0.54	167.4	170.75	166.69999	1002
1779999900	166.35	-0.95	-0.57	166.15	168.1	166	588
1779913500	167.3	3.6	2.20	163.85	168.05	163.75	1026
1779827100	163.69999	-0.35	-0.21	163.3	164.55	162.4	2486
1779740700	164.05	3.55	2.21	161.35	164.4	161.05	1821
1779481500	160.5	2.95	1.87	158	160.9	157.5	795
1779395100	157.55	4.35	2.84	153.5	157.65	153	775
1779308700	153.19999	0.5	0.33	154.05	155	151.35	1188
1779222300	152.69999	0.4	0.26	153.44999	154.65	150.65	698
1779135900	152.3	1.4	0.93	150.15	153.85	147.6	1201
1778876700	150.9	-3.9	-2.52	154.55	154.55	150	688
1778790300	154.8	0	0.00	154.65	155.35	152.3	941
1778703900	154.8	1.5	0.98	153.85	154.8	152.5	1164
1778617500	153.3	-1.65	-1.06	154.85	154.85	152.4	846
1778531100	154.94999	-3	-1.90	157.15	157.15	154	877
1778271900	157.94999	-0.05	-0.03	157.75	158.1	156.4	2235
1778185500	158	-2	-1.25	160.75	162.65	158	709
1778099100	160	5	3.23	156.44999	163.44999	156.44999	2142
1778012700	155	-0.25	-0.16	155.65	155.8	153	1381
1777926300	155.25	-1.95	-1.24	156.19999	158	154.44999	408
1777580700	157.19999	2.85	1.85	153.4	157.65	152.8	1410
1777494300	154.35	-1.95	-1.25	157.35	157.35	153.85	521
1777407900	156.3	-1.95	-1.23	158.05	158.44999	155.5	590
1777321500	158.25	0.1	0.06	157.75	158.35	156.6	586
1777062300	158.15	-1.1	-0.69	161.6	161.6	156.65	1018
1776975900	159.25	-2.5	-1.55	160.55	162.05	159.25	577
1776889500	161.75	-4.55	-2.74	167.15	167.15	161.44999	1044
1776803100	166.3	0.05	0.03	166.65	168.05	165.25	1296
1776716700	166.25	-4.15	-2.44	168.15	168.85	165.35	1455
1776457500	170.4	7.6	4.67	162.65	171.44999	162.65	1310
1776371100	162.8	1.15	0.71	161.9	164.05	161.1	3270
1776284700	161.65	1.2	0.75	160.05	162.9	159.69999	1817
1776198300	160.44999	11.35	7.61	152.5	163.6	152.5	3280
1776111900	149.1	-0.6	-0.40	148.35	149.1	147.3	376
1775852700	149.69999	1.35	0.91	148.94999	151.25	148.35	324
1775766300	148.35	0.65	0.44	147.65	149.15	147.19999	1243
1775679900	147.69999	7.7	5.50	145.8	150.4	145.8	3225
1775593500	140	-2.6	-1.82	141.94999	144.25	139	864
1775161500	142.6	-1.3	-0.90	141.85	142.69999	140.4	610
1775075100	143.9	2.95	2.09	141.85	146.3	141.6	1039
1774988700	140.94999	-1.5	-1.05	143	143.19999	140.3	1785
1774902300	142.44999	3.7	2.67	138.9	142.75	138.9	1256
1774646700	138.75	-3.25	-2.29	143	143	138.69999	940
1774560300	142	-4.2	-2.87	144	144.05	140	941
1774473900	146.19999	3.15	2.20	144.9	147	143.3	3392
1774387500	143.05	1.45	1.02	140.35	143.05	140.15	1094
1774301100	141.6	1.6	1.14	138.35	143.9	132.44999	2953
1774041900	140	-0.85	-0.60	140.9	141.44999	138.8	1629
1773955500	140.85	-7.35	-4.96	148.15	148.15	138.5	4837
1773869100	148.19999	-2.65	-1.76	152.65	152.65	148.19999	1399
1773782700	150.85	2.65	1.79	147.35	151.4	147	1033
1773696300	148.19999	0.8	0.54	149.05	150	145.8	5456
1773437100	147.4	-3.65	-2.42	151	151.25	147.1	6134
1773350700	151.05	-4.45	-2.86	154.05	154.85	151.05	1023
1773264300	155.5	-0.6	-0.38	156.15	157.05	153.85	1040
1773177900	156.1	-2.25	-1.42	158.44999	161.25	155.94999	3618
1773091500	158.35	-0.4	-0.25	155.8	158.35	151.65	3048
1772832300	158.75	-4.35	-2.67	163.8	164.1	155.75	5104