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

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
1783110300	91.3	1	1.11	90.46	91.64	89.66	11881
1783023900	90.3	0.8	0.89	89.62	91.1	89.1	22892
1782937500	89.5	1.9	2.17	87.96	89.68	87.8	10719
1782851100	87.6	0.36	0.41	87.9	88.08	87.04	1785
1782764700	87.24	-0.8	-0.91	87.92	88.66	87.22	5664
1782505500	88.04	-0.44	-0.50	88.32	88.8	87.22	9668
1782419100	88.48	-0.5	-0.56	89.58	89.74	88.16	7896
1782332700	88.98	2.42	2.80	86.04	89.9	86.04	28619
1782246300	86.56	0.1	0.12	85.94	86.86	85.459999	7895
1782159900	86.46	1.02	1.19	85.52	86.72	85.22	8570
1781900700	85.44	0.18	0.21	85.02	86.46	85.02	6655
1781814300	85.26	1.64	1.96	83.4	85.88	83.38	15658
1781727900	83.62	1.5	1.83	82.4	84	81.94	6957
1781641500	82.12	0.02	0.02	82.18	82.8	81.68	5408
1781555100	82.099999	-0.22	-0.27	82.3	83.739999	81.56	8519
1781295900	82.319999	-1.06	-1.27	83.86	84.18	81.78	11660
1781209500	83.38	0.48	0.58	82.98	83.98	82.56	12501
1781123100	82.9	1.44	1.77	80.72	83.28	80.48	18412
1781036700	81.459999	5.56	7.33	75.94	81.66	75.66	40235
1780950300	75.9	-0.36	-0.47	75.7	76.04	74.98	14529
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	75.52	77.5	75.12	18263
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