Sudzucker AG【SZU】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
1782419100	10.26	-0.18	-1.72	10.5	10.52	10.22	26403
1782332700	10.44	-0.02	-0.19	10.46	10.48	10.34	15055
1782246300	10.46	-0.14	-1.32	10.52	10.56	10.38	18325
1782159900	10.6	-0.08	-0.75	10.619999	10.699999	10.52	18894
1781900700	10.68	0.02	0.19	10.64	10.76	10.6	26691
1781814300	10.66	-0.18	-1.66	10.78	10.88	10.6	18754
1781727900	10.84	-0.04	-0.37	10.88	10.96	10.699999	31718
1781641500	10.88	-0.24	-2.16	11.06	11.08	10.88	11196
1781555100	11.12	-0.04	-0.36	11.32	11.32	10.98	20765
1781295900	11.16	0.1	0.90	11.08	11.36	10.98	78245
1781209500	11.06	0.22	2.03	10.88	11.14	10.82	29772
1781123100	10.84	-0.14	-1.28	10.98	11.06	10.78	62401
1781036700	10.98	-0.26	-2.31	11.26	11.26	10.96	27110
1780950300	11.24	0.02	0.18	11.16	11.4	11.12	23570
1780691100	11.22	-0.2	-1.75	11.4	11.48	11.12	36908
1780604700	11.42	-0.34	-2.89	11.76	11.76	11.42	21691
1780518300	11.76	0.04	0.34	11.78	11.88	11.52	11699
1780431900	11.72	0.12	1.03	11.6	11.92	11.5	40730
1780345500	11.6	0.16	1.40	11.46	11.76	11.4	16768
1780086300	11.44	0.06	0.53	11.44	11.52	11.32	30225
1779999900	11.38	-0.24	-2.07	11.54	11.56	11.36	11518
1779913500	11.62	0.04	0.35	11.54	11.62	11.34	14836
1779827100	11.58	0.04	0.35	11.52	11.72	11.5	14374
1779740700	11.54	-0.1	-0.86	11.76	11.76	11.54	10540
1779481500	11.64	0.08	0.69	11.52	11.92	11.38	24174
1779395100	11.56	-0.18	-1.53	11.74	11.82	11.2	48360
1779308700	11.74	-0.02	-0.17	11.78	11.78	11.62	11439
1779222300	11.76	-0.18	-1.51	11.9	12	11.68	14780
1779135900	11.94	0.04	0.34	11.9	12.06	11.84	16205
1778876700	11.9	0.2	1.71	11.54	11.94	11.44	24684
1778790300	11.7	0.2	1.74	11.4	11.8	11.4	30955
1778703900	11.5	0.32	2.86	11.24	11.78	11.02	26514
1778617500	11.18	-0.26	-2.27	11.4	11.4	10.9	54044
1778531100	11.44	-0.1	-0.87	11.58	11.62	11.44	17754
1778271900	11.54	-0.04	-0.35	11.56	11.78	11.46	23838
1778185500	11.58	-0.42	-3.50	12	12	11.56	35262
1778099100	12	-0.4	-3.23	12.4	12.52	11.76	81601
1778012700	12.4	-0.1	-0.80	12.5	12.58	12.34	40319
1777926300	12.5	0.26	2.12	12.2	12.6	12.14	54959
1777580700	12.24	0.44	3.73	11.8	12.34	11.7	84145
1777494300	11.8	0.4	3.51	11.4	11.92	11.36	28515
1777407900	11.4	-0.1	-0.87	11.5	11.76	11.4	22327
1777321500	11.5	-0.08	-0.69	11.56	11.8	11.38	27354
1777062300	11.58	-0.12	-1.03	11.66	11.74	11.52	10588
1776975900	11.7	0.22	1.92	11.48	11.84	11.48	38748
1776889500	11.48	0.1	0.88	11.42	11.66	11.4	20210
1776803100	11.38	-0.16	-1.39	11.6	11.66	11.34	57491
1776716700	11.54	-0.12	-1.03	11.56	11.8	11.54	39850
1776457500	11.66	-0.26	-2.18	11.94	11.94	11.56	33236
1776371100	11.92	0.06	0.51	12	12.06	11.54	60331
1776284700	11.86	-0.74	-5.87	12.5	12.66	11.82	39946
1776198300	12.6	0.56	4.65	12.08	12.96	12.02	96502
1776111900	12.04	0.08	0.67	12.1	12.2	11.94	39787
1775852700	11.96	0	0.00	12	12.22	11.84	49882
1775766300	11.96	0.24	2.05	11.68	12.14	11.66	45642
1775679900	11.72	-0.5	-4.09	11.98	12.28	11.56	136982
1775593500	12.22	-0.17	-1.37	12.36	12.78	12.16	77174
1775161500	12.39	-0.01	-0.08	12.23	12.76	12.23	132206
1775075100	12.4	-0.6	-4.62	13.07	13.19	12.27	144675
1774988700	13	1.02	8.51	12.31	13.57	12.31	595990
1774902300	11.98	1.48	14.10	10.42	12.1	10.42	428657
1774646700	10.5	0	0.00	10.539999	10.64	10.43	30860
1774560300	10.5	-0.19	-1.78	10.63	10.8	10.47	51943