Strabag SE【XD4】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	-1.1	-1.22086570477	90.1	92.2	86.5	3837	89.75926814	DE
4	-4.2	-4.50643776824	93.2	96.5	86.5	4464	91.98162932	DE
12	0.4	0.451467268623	88.6	96.5	83.099999	4932	90.43966043	DE
26	9	11.25	80	98.3	77.8	5761	88.53741993	DE
52	13.1	17.2595520422	75.9	98.3	64.5	6736	82.22957659	DE
156	51.65	138.28647925	37.35	98.3	30	4992	69.66633662	DE
260	51.5	137.333333333	37.5	98.3	30	3400	68.57955268	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	88.9	-1.4	-1.55	89.6	90.5	88.9	1317
1782419100	90.3	0.8	0.89	90.3	92.2	89.9	4660
1782332700	89.5	-2	-2.19	91.4	92	89.5	2821
1782246300	91.5	2	2.23	89.3	92	86.5	3583
1782159900	89.5	1.1	1.24	88.8	89.9	87.5	2738
1781900700	88.4	-1.7	-1.89	90.1	91.1	87.1	5382
1781814300	90.1	-2.1	-2.28	92.7	93.7	90	2377
1781727900	92.2	-1.3	-1.39	91.9	93.2	90.7	3256
1781641500	93.5	-0.7	-0.74	94.2	95.4	92.1	5752
1781555100	94.2	2.2	2.39	92.1	95.5	92.1	7192
1781295900	92	0.4	0.44	91.3	94.2	90.9	3499
1781209500	91.6	1.6	1.78	90.1	92.5	88.8	5657
1781123100	90	0.4	0.45	89.7	90.1	87.8	3247
1781036700	89.6	-1.5	-1.65	91.6	92.3	86.7	6267
1780950300	91.1	-0.6	-0.65	91.5	91.6	90.1	7170
1780691100	91.7	-1.3	-1.40	92.6	93.7	91.5	2292
1780604700	93	-1.4	-1.48	94.2	94.6	92.8	1365
1780518300	94.4	1.8	1.94	92.6	94.5	92	1924
1780431900	92.6	0.2	0.22	93.1	94.3	91.9	2823
1780345500	92.4	-3.6	-3.75	95.9	96.5	92.4	6976
1780086300	96	3.2	3.45	93.2	96	92.6	10308
1779999900	92.8	0.6	0.65	91.7	94.2	91.7	4341
1779913500	92.2	0.3	0.33	91.7	93.8	91.4	3035
1779827100	91.9	0.5	0.55	91.4	92.8	90.7	6222
1779740700	91.4	2.6	2.93	90.3	91.9	90.1	3970
1779481500	88.8	0.9	1.02	88.6	90.1	87.9	2044
1779395100	87.9	2.4	2.81	85.2	89.2	84.099999	4570
1779308700	85.5	-0.4	-0.47	86	87.5	85.099999	3718
1779222300	85.9	-2.6	-2.94	88	88.1	85.2	9348
1779135900	88.5	-1.8	-1.99	89.9	89.9	86.7	3822
1778876700	90.3	-0.2	-0.22	91.2	91.9	89.6	4056
1778790300	90.5	-2.7	-2.90	93.6	94.2	90.5	2053
1778703900	93.2	0.4	0.43	93.2	93.8	91.1	2408
1778617500	92.8	1.7	1.87	91.1	94.3	91.1	2157
1778531100	91.1	-1.6	-1.73	92.7	93.3	91.1	3108
1778271900	92.7	0.2	0.22	92.5	93.5	92.1	1369
1778185500	92.5	-1.6	-1.70	94.8	94.8	92.5	2149
1778099100	94.1	2.5	2.73	91.9	94.9	91.9	8782
1778012700	91.6	1.9	2.12	89.6	92.3	88.4	4234
1777926300	89.7	0.3	0.34	90.6	92.1	88.6	8988
1777580700	89.4	1.5	1.71	87.8	91.4	87.4	4312
1777494300	87.9	1.6	1.85	87	88.4	86.9	3278
1777407900	86.3	1.3	1.53	85.4	87.4	84.599999	7190
1777321500	85	-1	-1.16	86.2	86.8	84.2	3369
1777062300	86	1.2	1.42	84.7	88	83.099999	7640
1776975900	84.8	-1.4	-1.62	86.1	86.2	83.4	4021
1776889500	86.2	-0.1	-0.12	87.2	89.5	86.2	2259
1776803100	86.3	-2.4	-2.71	89.6	89.9	86.1	3969
1776716700	88.7	-0.1	-0.11	88.1	89.5	87.3	5411
1776457500	88.8	-0.1	-0.11	89	90.2	88	6966
1776371100	88.9	0.2	0.23	89.1	89.3	88	5073
1776284700	88.7	-2.3	-2.53	90.9	90.9	87.9	17836
1776198300	91	-3.2	-3.40	93.9	95.5	86.4	12513
1776111900	94.2	0.1	0.11	92.7	94.7	92.7	4980
1775852700	94.1	2.2	2.39	92.5	95.6	90.1	9392
1775766300	91.9	-0.1	-0.11	90.7	92.7	90.4	2560
1775679900	92	4.3	4.90	88.5	92.7	88.5	7986
1775593500	87.7	-0.9	-1.02	88.6	89.3	86.1	2706
1775161500	88.6	0.5	0.57	86.8	89.4	85.9	2884
1775075100	88.1	1.4	1.61	87.2	89.9	86.5	5925
1774988700	86.7	3.7	4.46	83.5	87.1	83.5	1630
1774902300	83	0.4	0.48	82.5	84.599999	82.5	2782
1774646700	82.599999	-2.3	-2.71	86	86	82.099999	3710