Salzgitter AG【SZG】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	0.45	0.728744939271	61.75	67.5	60.15	16473	64.08944042	DE
4	11.45	22.5615763547	50.75	67.5	49.68	15002	58.35682938	DE
12	22.12	55.1896207585	40.08	67.5	32.18	18066	47.70138709	DE
26	24.400001	64.5502689034	37.799999	67.5	32.18	22071	47.58035392	DE
52	41.82	205.201177625	20.38	67.5	18.51	32035	33.45193838	DE
156	28.4	84.0236686391	33.8	67.5	12.86	28131	27.73814573	DE
260	36.2	139.230769231	26	67.5	12.86	99682	30.79170355	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	61.65	-5.05	-7.57	66.2	66.5	61.45	14144
1780604700	66.7	0.7	1.06	65.8	67.5	65.2	8297
1780518300	66	0.75	1.15	65.15	66.7	64.3	10906
1780431900	65.25	2.2	3.49	63	67	63	19527
1780345500	63.05	1.6	2.60	61.75	63.05	60.15	29492
1780086300	61.45	0.1	0.16	61.5	62.6	59.8	16195
1779999900	61.35	2.4	4.07	58.3	61.35	58.3	9170
1779913500	58.95	0.45	0.77	58.65	59.85	58.5	8887
1779827100	58.5	0.2	0.34	57.5	60.05	57.5	19056
1779740700	58.3	1.45	2.55	58	58.45	57.3	11640
1779481500	56.85	1.3	2.34	56.05	57.9	56	9761
1779395100	55.55	-1.1	-1.94	56.65	56.85	54.35	12587
1779308700	56.65	2.75	5.10	53.95	57	53.9	10453
1779222300	53.9	-1.4	-2.53	55.55	56	53.35	8333
1779135900	55.3	1	1.84	54.3	56.15	53	18910
1778876700	54.3	-2.4	-4.23	56.05	56.25	53.95	12002
1778790300	56.7	1	1.80	55.7	57.25	55.7	10594
1778703900	55.7	2.2	4.11	53.65	57.5	53.65	17679
1778617500	53.5	3	5.94	50.1	55.85	49.9	43584
1778531100	50.5	-0.9	-1.75	50.75	51.3	49.68	8825
1778271900	51.4	1.52	3.05	49.88	51.45	49.88	8013
1778185500	49.88	-1.77	-3.43	51.55	52.4	49.68	12991
1778099100	51.65	2.19	4.43	49.7	52.45	49.64	22863
1778012700	49.46	3.2	6.92	46.52	49.52	46.32	9368
1777926300	46.26	-1.94	-4.02	48.02	49.36	46.24	17378
1777580700	48.2	1.34	2.86	46.58	48.2	46	10464
1777494300	46.86	1.86	4.13	44.98	47.88	44.62	16248
1777407900	45	-4.32	-8.76	49.34	50.8	44.54	25782
1777321500	49.32	1.12	2.32	48.2	49.4	47.26	12162
1777062300	48.2	-0.94	-1.91	49.36	50	47.5	10969
1776975900	49.14	-2.86	-5.50	51.05	51.25	48.98	12828
1776889500	52	1.5	2.97	51.05	53.6	50.6	23031
1776803100	50.5	0.68	1.36	49.72	52.05	49.34	18824
1776716700	49.82	-0.18	-0.36	49	50.5	48.3	23594
1776457500	50	2.5	5.26	47.88	50.9	47.24	15002
1776371100	47.5	-1.5	-3.06	49.54	50.3	47.5	10228
1776284700	49	-0.34	-0.69	49.2	50.05	48.9	22779
1776198300	49.34	1.96	4.14	47.4	49.82	47.4	18744
1776111900	47.38	-0.34	-0.71	46.4	47.4	44.5	25614
1775852700	47.72	2.92	6.52	44.78	48.02	44.06	22546
1775766300	44.8	0.3	0.67	44.18	44.84	43.78	11053
1775679900	44.5	4.94	12.49	41.42	46.52	41.42	53503
1775593500	39.56	1.14	2.97	38.42	40.659999	38.26	13744
1775161500	38.42	-1.16	-2.93	38.74	39.2	37.46	18141
1775075100	39.58	2.6	7.03	37.44	40.42	37.44	26771
1774988700	36.979999	3.08	9.09	34.02	37.02	33.5	41523
1774902300	33.9	-1	-2.87	34.7	35.24	33.799999	18425
1774646700	34.9	-1.8	-4.90	36.68	36.68	34.9	19388
1774560300	36.7	-0.98	-2.60	37	37.32	35.9	14418
1774473900	37.68	-0.14	-0.37	37.86	39.119999	37.38	25568
1774387500	37.82	1.04	2.83	36.4	37.82	36.26	16895
1774301100	36.78	1.56	4.43	35.06	37.9	32.18	44961
1774041900	35.22	-0.58	-1.62	35.799999	37.24	35.04	15670
1773955500	35.799999	-4.5	-11.17	40.08	40.08	35.119999	26458
1773869100	40.299999	1.28	3.28	39.38	41	39.32	12806
1773782700	39.02	-0.4	-1.01	39.119999	39.58	38.58	13927
1773696300	39.42	-0.68	-1.70	40.08	41.54	39.1	17040
1773437100	40.1	-4.26	-9.60	44.28	44.46	40.02	38006
1773350700	44.36	-2.68	-5.70	46.22	46.62	44.08	14864
1773264300	47.04	-0.02	-0.04	47.16	48.28	46.76	10289
1773177900	47.06	0.9	1.95	45.94	48.04	45.54	4733
1773091500	46.16	-1.9	-3.95	45.52	46.3	44.16	23176