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	-1.18025751073	93.2	96.5	91.5	4679	94.20972816	DE
4	-0.4	-0.432432432432	92.5	96.5	84.099999	3981	91.06717661	DE
12	4.2	4.77815699659	87.9	96.5	80.599999	4860	89.18793362	DE
26	14.000001	17.9257377455	78.099999	98.3	77.599999	5840	87.42304926	DE
52	14.500001	18.6855685398	77.599999	98.3	64.5	6790	81.65100343	DE
156	51.95	129.389788294	40.15	98.3	30	4869	69.31954785	DE
260	54.6	145.6	37.5	98.3	30	3355	68.24309673	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
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
1774560300	84.9	-1	-1.16	85.9	86.2	84.9	1503
1774473900	85.9	0.9	1.06	85.4	87.3	85.4	2795
1774387500	85	-0.1	-0.12	84.599999	85.099999	83.9	548
1774301100	85.099999	1.4	1.67	81.9	86.5	80.599999	12983
1774041900	83.7	-1.8	-2.11	84.9	87.1	83.099999	4572
1773955500	85.5	-1.8	-2.06	86.8	87.4	84.3	5862
1773869100	87.3	1	1.16	86.6	88.9	86.5	2141
1773782700	86.3	-0.6	-0.69	86.2	87.3	85.099999	3766
1773696300	86.9	1.1	1.28	86.8	87.2	85.599999	2405
1773437100	85.8	-2.1	-2.39	87.9	88.2	85.599999	8245
1773350700	87.9	-1.3	-1.46	88.5	89.4	87.5	2906
1773264300	89.2	-0.7	-0.78	90.7	90.7	88.3	2579
1773177900	89.9	2	2.28	88.3	90.7	87.6	3540
1773091500	87.9	-2.1	-2.33	87.4	88.9	85.099999	8144
1772832300	90	0.1	0.11	90.2	91.1	88.1	3953