Symrise AG【SY1】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

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	76.26	0.68	0.90	75.68	77.5	75.68	8850
1780604700	75.58	-0.3	-0.40	75.819999	76.36	75.459999	4349
1780518300	75.88	-1.48	-1.91	76.9	77.62	74.86	7681
1780431900	77.36	-0.32	-0.41	77.94	77.94	76.9	3944
1780345500	77.68	-1.26	-1.60	79.5	79.54	77	7499
1780086300	78.94	-2.42	-2.97	81.68	81.68	78.739999	10643
1779999900	81.36	-0.82	-1.00	81.88	82	80.84	4898
1779913500	82.18	2.76	3.48	79.52	82.64	79.52	21945
1779827100	79.42	-0.22	-0.28	79.14	79.78	78.9	7128
1779740700	79.64	-0.34	-0.43	80	80.48	79.4	2736
1779481500	79.98	1.96	2.51	77.86	80.48	77.5	20446
1779395100	78.02	2.48	3.28	75.84	78.22	75.34	19769
1779308700	75.54	-0.32	-0.42	76	76.099999	74.88	2432
1779222300	75.86	0.48	0.64	75.36	76.34	74.98	6578
1779135900	75.38	1.48	2.00	73.66	75.78	73.08	12898
1778876700	73.9	-0.32	-0.43	73.86	74.76	73.34	3235
1778790300	74.22	0.02	0.03	74	74.739999	74	1134
1778703900	74.2	0.18	0.24	74.66	74.66	73.38	5932
1778617500	74.02	1.04	1.43	72.68	74.459999	72.4	5696
1778531100	72.98	-0.2	-0.27	73.36	74.099999	72.54	5962
1778271900	73.18	-0.34	-0.46	73.52	73.68	72.239999	4423
1778185500	73.52	-2.58	-3.39	74.92	74.92	73.4	15456
1778099100	76.099999	0.82	1.09	75.66	76.36	74.9	10277
1778012700	75.28	0.62	0.83	74.34	75.3	73.48	6115
1777926300	74.66	-0.92	-1.22	75.3	76.5	74.14	6774
1777580700	75.58	-0.3	-0.40	75.459999	75.8	73.56	21120
1777494300	75.88	2.42	3.29	74.04	78.08	74.04	20161
1777407900	73.459999	-0.64	-0.86	73.5	74.3	73.459999	2523
1777321500	74.099999	-0.18	-0.24	74.319999	74.319999	73.62	10970
1777062300	74.28	0.78	1.06	73.78	74.58	73.52	16936
1776975900	73.5	-1.72	-2.29	74.959999	76.34	73.4	4218
1776889500	75.22	-0.52	-0.69	75.78	76.38	74.78	6279
1776803100	75.739999	-0.78	-1.02	76.68	77.98	75.56	11684
1776716700	76.52	-0.46	-0.60	76.78	76.88	76.12	16304
1776457500	76.98	1.42	1.88	75.22	77.5	75.12	18250
1776371100	75.56	1.12	1.50	74.52	75.7	74.52	7458
1776284700	74.44	0.46	0.62	74.12	74.58	73.819999	5056
1776198300	73.98	1.48	2.04	73.12	74.3	72.459999	14601
1776111900	72.5	-0.34	-0.47	72.56	72.92	71.7	13833
1775852700	72.84	0.82	1.14	72.04	73.78	71.98	17457
1775766300	72.02	-1.16	-1.59	73.16	73.8	71.959999	9999
1775679900	73.18	-0.32	-0.44	74.98	75.72	73.18	17652
1775593500	73.5	-0.66	-0.89	74	74.66	72.4	3270
1775161500	74.16	-0.1	-0.13	73.68	74.52	73.3	4376
1775075100	74.26	1.24	1.70	73.88	74.4	73.18	4097
1774988700	73.02	-1.04	-1.40	74.2	74.58	72.92	6055
1774902300	74.06	2.18	3.03	72.48	74.26	72.06	6175
1774646700	71.88	0.16	0.22	71.38	72.8	71.02	9224
1774560300	71.72	0.64	0.90	70.5	71.72	70.26	5201
1774473900	71.08	0.82	1.17	70.08	71.34	69.739999	12665
1774387500	70.26	0.26	0.37	69.88	70.599999	69.02	4634
1774301100	70	1.16	1.69	68.76	71.5	68.02	9347
1774041900	68.84	-1.04	-1.49	70.14	70.14	68.68	8779
1773955500	69.88	-1.04	-1.47	71.02	71.599999	69.62	10563
1773869100	70.92	-2.34	-3.19	74.2	74.2	70.92	8250
1773782700	73.26	-0.92	-1.24	73.62	74.38	73.26	2613
1773696300	74.18	0.8	1.09	73.88	74.5	73.16	7685
1773437100	73.38	0.2	0.27	73.319999	73.88	72.56	5384
1773350700	73.18	2.76	3.92	70.12	73.5	69.94	8499
1773264300	70.42	-1.18	-1.65	71.22	71.72	70.06	14127
1773177900	71.599999	-0.2	-0.28	71.739999	72.44	71.04	7091
1773091500	71.8	-0.46	-0.64	71.12	72.2	70.68	9268