Sulzer AG【SUL1】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1780691100	169.8	-2.1	-1.22	170.19999	170.19999	169.8	2
1780604700	171.9	1.2	0.70	171.9	171.9	171.9	6
1780518300	170.69999	10.4	6.49	169	170.69999	168	465
1780431900	160.3	-0.2	-0.12	162.3	162.3	160.3	8
1780345500	160.5	-0.7	-0.43	161.9	162.5	160.5	39
1780086300	161.19999	0.1	0.06	161	161.19999	161	46
1779999900	161.1	-1.4	-0.86	161.8	161.8	161.1	16
1779913500	162.5	1.4	0.87	162.69999	163.19999	162	153
1779827100	161.1	-0.6	-0.37	161.69999	161.8	161	115
1779740700	161.69999	3.4	2.15	161.1	161.69999	160.69999	15
1779481500	158.3	-0.3	-0.19	158.9	158.9	155.6	43
1779395100	158.6	-2.6	-1.61	162.1	162.1	158.6	71
1779308700	161.19999	1.8	1.13	158.3	161.19999	158.3	13
1779222300	159.4	-3.3	-2.03	161.6	161.9	159.4	167
1779135900	162.69999	1.8	1.12	158.9	162.69999	158.9	16
1778876700	160.9	2	1.26	158.8	161.3	158.8	118
1778790300	158.9	0	0.00	158.9	158.9	158.9	0
1778703900	158.9	0.5	0.32	159	159.6	157.8	53
1778617500	158.4	-1.5	-0.94	158.4	158.4	158.4	20
1778531100	159.9	-3.1	-1.90	162.3	162.3	159.3	54
1778271900	163	-5.4	-3.21	162.9	163	162.9	9
1778185500	168.4	0.6	0.36	168.4	170.4	168.4	216
1778099100	167.8	5.7	3.52	162.19999	168.9	162.19999	242
1778012700	162.1	1.4	0.87	159.6	162.1	159.6	87
1777926300	160.69999	-2.3	-1.41	162.9	163.9	159.6	280
1777580700	163	4.3	2.71	157.4	163	157.4	171
1777494300	158.69999	-0.3	-0.19	159.69999	160.8	158.69999	104
1777407900	159	-3	-1.85	161.4	161.4	159	17
1777321500	162	3.5	2.21	157.3	162.69999	157.3	64
1777062300	158.5	1.7	1.08	156.1	158.5	154.8	238
1776975900	156.8	-7.9	-4.80	164	164	156.8	37
1776889500	164.69999	-4.9	-2.89	168.4	169.9	164.3	55
1776803100	169.6	-2	-1.17	170.1	170.1	169.6	2
1776716700	171.6	-7.8	-4.35	176.4	176.6	171.6	39
1776457500	179.4	-2.9	-1.59	177.6	181.2	177.6	268
1776371100	182.3	-1.4	-0.76	184.9	185	182.3	482
1776284700	183.7	-3.4	-1.82	187.2	187.2	183.7	435
1776198300	187.1	5.8	3.20	182.6	187.5	182.6	104
1776111900	181.3	-2	-1.09	181.1	181.6	178.9	355
1775852700	183.3	-0.9	-0.49	182.7	184.9	182.4	12
1775766300	184.2	-1.6	-0.86	183.4	184.2	183.4	6
1775679900	185.8	0.8	0.43	184.6	186.1	184.6	27
1775593500	185	3	1.65	185	185	185	54
1775161500	182	-1	-0.55	181.4	182	181.4	11
1775075100	183	3.8	2.12	185	185	182.4	6
1774988700	179.2	2.2	1.24	177	179.2	177	46
1774902300	177	-5.8	-3.17	174.6	177	172.4	118
1774646700	182.8	0	0.00	182.8	182.8	182.8	0
1774560300	182.8	6.2	3.51	180.8	182.8	180	38
1774473900	176.6	0	0.00	176.6	176.6	176.6	0
1774387500	176.6	-1	-0.56	176	176.6	176	2
1774301100	177.6	5.6	3.26	168	177.6	166	135
1774041900	172	-4.2	-2.38	176.4	176.4	172	223
1773955500	176.2	-7.6	-4.13	176.2	176.2	176.2	7
1773869100	183.8	7	3.96	179	183.8	178.8	71
1773782700	176.8	-0.2	-0.11	175.2	176.8	175.2	82
1773696300	177	-1.6	-0.90	177.8	178	175.8	61
1773437100	178.6	-2.8	-1.54	178.6	178.6	178.6	20
1773350700	181.4	3.4	1.91	181.4	181.4	181.4	1
1773264300	178	-3.2	-1.77	179.6	179.6	178	41
1773177900	181.2	9.6	5.59	176	181.2	176	75
1773091500	171.6	-3.8	-2.17	172	172.4	171.6	42