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	-0.12	-1.03986135182	11.54	11.92	11.32	22188	11.59449685	DE
4	-0.58	-4.83333333333	12	12.06	10.9	23935	11.57378206	DE
12	1.475	14.8315736551	9.945	13.57	9.735	59479	11.87147023	DE
26	1.68	17.2484599589	9.74	13.57	8.9149999	57466	10.6499198	DE
52	0.2	1.7825311943	11.22	13.57	8.9149999	47348	10.40217585	DE
156	-4.68	-29.0683229814	16.1	17.78	8.9149999	51602	12.83401749	DE
260	-2.49	-17.900790798	13.91	18.93	8.9149999	129322	13.60926991	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
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
1774473900	10.69	0.4	3.89	10.289999	10.75	10.289999	97688
1774387500	10.289999	0.41	4.20	9.815	10.35	9.815	31895
1774301100	9.875	0.01	0.05	9.85	10.01	9.735	31028
1774041900	9.8699999	-0.28	-2.76	10.16	10.16	9.8699999	27992
1773955500	10.15	0.01	0.10	10.1	10.27	10.01	52088
1773869100	10.14	-0.1	-0.98	10.35	10.36	10.14	28425
1773782700	10.24	0.09	0.89	10.08	10.42	10.01	92113
1773696300	10.15	-0.02	-0.20	10.13	10.24	10.06	19166
1773437100	10.17	0.01	0.10	10.13	10.24	10.09	27314
1773350700	10.16	0.14	1.40	9.945	10.3	9.855	33996
1773264300	10.02	-0.08	-0.79	10.11	10.15	9.9149999	39386
1773177900	10.1	-0.1	-0.98	10.22	10.22	10.1	44660
1773091500	10.199999	0.14	1.39	10	10.21	9.86	82841
1772832300	10.06	0.06	0.60	10.01	10.14	10.01	86981
1772745900	10	0.14	1.37	9.845	10.039999	9.845	8706
1772659500	9.865	0.01	0.05	9.88	9.945	9.785	15913