Siegfried Holding AG【SQG0】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	-1.45	-1.69590643275	85.5	86.85	82.849999	81	84.93698302	DE
4	-3.95	-4.48863636364	88	90.55	82.849999	76	87.49994006	DE
12	0.55	0.658682634731	83.5	92.1	78.5	100	86.27603565	DE
26	6.55	8.45161290323	77.5	110	76.5	110	91.09209975	DE
52	-18.15	-17.759295499	102.2	110	75.5	104	89.67890749	DE
156	-18.15	-17.759295499	102.2	110	75.5	104	89.67890749	DE
260	-18.15	-17.759295499	102.2	110	75.5	104	89.67890749	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
1780950300	82.849999	-4	-4.61	82.849999	82.849999	82.849999	110
1780691100	86.85	0	0.00	86.85	86.85	86.85	0
1780604700	86.85	1.35	1.58	86.85	86.85	86.85	115
1780518300	85.5	0	0.00	85.5	85.5	85.5	0
1780431900	85.5	-1.2	-1.38	85.5	85.5	85.5	17
1780345500	86.7	-2.8	-3.13	89.2	89.2	86.7	16
1780086300	89.5	-0.8	-0.89	90.2	90.2	89.5	150
1779999900	90.3	0	0.00	90.3	90.3	90.3	0
1779913500	90.3	1.85	2.09	90.55	90.55	90.3	91
1779827100	88.45	0	0.00	88.45	88.45	88.45	0
1779740700	88.45	-0.4	-0.45	89.35	89.35	88.45	91
1779481500	88.85	0.5	0.57	88.95	88.95	88.85	65
1779395100	88.35	0	0.00	88.35	88.35	88.35	0
1779308700	88.35	3.55	4.19	88	88.35	88	99
1779222300	84.8	0	0.00	84.8	84.8	84.8	0
1779135900	84.8	-2.75	-3.14	84.95	85.45	84.8	67
1778876700	87.55	0	0.00	87.55	87.55	87.55	0
1778790300	87.55	0	0.00	87.55	87.55	87.55	0
1778703900	87.55	0	0.00	87.55	87.55	87.55	0
1778617500	87.55	-2.25	-2.51	88	88	87.55	15
1778531100	89.8	-1	-1.10	89.7	89.8	89.7	130
1778271900	90.8	-0.8	-0.87	90.8	90.8	90.8	30
1778185500	91.6	1.85	2.06	90.2	92.1	90.2	315
1778099100	89.75	2.05	2.34	89.75	89.75	89.75	20
1778012700	87.7	1.15	1.33	87.15	87.7	87.15	189
1777926300	86.55	0.7	0.82	86.55	86.55	86.55	1
1777580700	85.849999	0.5	0.59	85.849999	85.849999	85.849999	25
1777494300	85.349999	0	0.00	85.349999	85.349999	85.349999	0
1777407900	85.349999	0	0.00	85.349999	85.349999	85.349999	0
1777321500	85.349999	0.25	0.29	85.349999	85.349999	85.349999	173
1777062300	85.099999	-3.25	-3.68	86.35	87.05	84.75	210
1776975900	88.35	0	0.00	88.35	88.35	88.35	0
1776889500	88.35	-1.55	-1.72	88.35	88.35	88.35	10
1776803100	89.9	0	0.00	89.9	89.9	89.9	0
1776716700	89.9	-0.1	-0.11	89.9	89.9	89.9	20
1776457500	90	-0.8	-0.88	90	90	90	50
1776371100	90.8	0	0.00	90.8	90.8	90.8	0
1776284700	90.8	2.05	2.31	90.6	91	90.6	220
1776198300	88.75	3.55	4.17	88.75	88.75	88.75	78
1776111900	85.2	0.05	0.06	84.25	85.2	84.25	125
1775852700	85.15	0.1	0.12	83.55	85.15	83.55	101
1775766300	85.05	0	0.00	85.05	85.05	85.05	0
1775679900	85.05	2.7	3.28	85.05	85.05	85.05	211
1775593500	82.349999	-1.65	-1.96	82.349999	82.349999	82.349999	100
1775161500	84	0	0.00	84	84	84	0
1775075100	84	2	2.44	84	84	83.5	151
1774988700	82	1.5	1.86	82	82	82	37
1774902300	80.5	0	0.00	80.5	80.5	80.5	5
1774646700	80.5	0	0.00	80.5	80.5	80.5	0
1774560300	80.5	2	2.55	80.5	80.5	80.5	35
1774473900	78.5	0	0.00	78.5	78.5	78.5	0
1774387500	78.5	-1.5	-1.88	79.5	79.5	78.5	50
1774301100	80	0	0.00	78.5	80	78.5	74
1774041900	80	-2	-2.44	80.5	80.5	80	65
1773955500	82	-2	-2.38	82	82	82	179
1773869100	84	-1	-1.18	85.5	85.5	83	424
1773782700	85	-1	-1.16	83.5	85	83.5	46
1773696300	86	-1.5	-1.71	86.5	87	86	152
1773437100	87.5	0	0.00	87.5	87.5	87.5	0
1773350700	87.5	0	0.00	87.5	87.5	87.5	0
1773264300	87.5	3	3.55	87.5	87.5	87.5	13
1773177900	84.5	0	0.00	84.5	84.5	84.5	0
1773091500	84.5	-6.5	-7.14	84.5	84.5	84.5	17