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	0.7	0.905562742561	77.3	80.45	77.3	55	78.39236319	DE
4	-3.4	-4.1769041769	81.4	81.4	71.599999	238	74.99296662	DE
12	-12	-13.3333333333	90	92.1	71.599999	147	79.15691717	DE
26	-10	-11.3636363636	88	110	71.599999	137	86.71610485	DE
52	-18.5	-19.170984456	96.5	110	71.599999	120	86.45010741	DE
156	-24.2	-23.6790606654	102.2	110	71.599999	116	86.6496035	DE
260	-24.2	-23.6790606654	102.2	110	71.599999	116	86.6496035	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783628700	78.55	0.55	0.71	78.05	78.9	78.05	82
1783542300	78	-0.6	-0.76	78	78	78	50
1783455900	78.599999	-1.5	-1.87	80.15	80.45	78.599999	121
1783369500	80.099999	2.8	3.62	80.099999	80.099999	80.099999	2
1783110300	77.3	-0.8	-1.02	77.3	77.3	77.3	20
1783023900	78.099999	0.35	0.45	79.599999	79.599999	78.099999	23
1782937500	77.75	1.6	2.10	77.75	77.75	77.75	2
1782851100	76.15	0	0.00	76.15	76.15	76.15	0
1782764700	76.15	-0.3	-0.39	76.45	76.45	76	102
1782505500	76.45	-2.1	-2.67	76.45	76.45	76.45	308
1782419100	78.55	2.8	3.70	77	79.05	77	222
1782332700	75.75	1.7	2.30	75.9	76.5	75.75	336
1782246300	74.05	0	0.00	74.05	74.05	74.05	0
1782159900	74.05	0.2	0.27	73.099999	74.05	73.099999	152
1781900700	73.849999	1.25	1.72	72.55	73.849999	72.55	307
1781814300	72.599999	-0.25	-0.34	71.599999	72.599999	71.599999	118
1781727900	72.849999	0.2	0.28	71.75	74.15	71.75	1358
1781641500	72.65	-5.85	-7.45	76.8	76.8	72.349999	534
1781555100	78.5	-2.1	-2.61	80.5	80.5	78.5	366
1781295900	80.599999	-2.4	-2.89	81.4	81.4	80.599999	184
1781209500	83	-0.1	-0.12	82.25	83	82.25	12
1781123100	83.099999	0.25	0.30	83.099999	83.099999	83.099999	2
1781036700	82.849999	0	0.00	82.849999	82.849999	82.849999	0
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