X FAB Silicon Foundries SE【XFB】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	7.945	0.85	11.90	7.325	7.95	7.325	32569
1783023900	7.1	-0.16	-2.14	7.345	7.71	7.005	43394
1782937500	7.255	-0.68	-8.57	7.92	8.195	7.1	56224
1782851100	7.935	-0.07	-0.87	7.985	8.215	7.84	13351
1782764700	8.005	0.08	1.01	8.005	8.38	7.905	23349
1782505500	7.925	-0.36	-4.35	8.23	8.235	7.925	42597
1782419100	8.285	-0.46	-5.21	9.115	9.255	8.13	53071
1782332700	8.74	-0.88	-9.15	9.8	9.86	8.615	38820
1782246300	9.6199999	0.34	3.72	9.215	10.05	8.81	143531
1782159900	9.275	0.03	0.32	9.305	9.5	9.1999999	22370
1781900700	9.2449999	-0.63	-6.38	9.815	9.815	9	39047
1781814300	9.875	0.43	4.50	9.605	9.97	9.44	31290
1781727900	9.4499999	-0.32	-3.23	9.83	9.92	9.295	41480
1781641500	9.765	-0.43	-4.26	10.3	10.5	9.6999999	27136
1781555100	10.199999	-0.02	-0.20	10.38	11.03	9.93	77838
1781295900	10.22	0.17	1.69	10.15	10.42	9.445	40835
1781209500	10.05	1.35	15.45	8.6999999	10.1	8.63	68163
1781123100	8.705	-0.45	-4.86	9.115	9.315	8.6	119544
1781036700	9.15	-1.58	-14.73	10.84	11.1	8.6999999	159147
1780950300	10.73	0.73	7.30	9.75	11.13	9.75	69156
1780691100	10	-1.14	-10.23	10.85	11.1	9.85	86497
1780604700	11.14	-1.21	-9.80	12.48	12.48	10.19	113256
1780518300	12.35	0.36	3.00	11.98	12.8	11.45	301409
1780431900	11.99	2.17	22.10	9.805	12.1	9.6999999	256830
1780345500	9.82	-0.88	-8.22	10.97	11.19	9.505	89919
1780086300	10.699999	-0.77	-6.71	11.51	11.69	10.4	141410
1779999900	11.47	-1.59	-12.17	12.01	13.03	10.27	435892
1779913500	13.06	4.08	45.43	8.9949999	17.1	8.945	602034
1779827100	8.98	0.89	10.93	8.01	9.355	7.995	24625
1779740700	8.095	0.25	3.19	7.995	8.095	7.94	3773
1779481500	7.845	0.39	5.16	7.45	7.925	7.45	6564
1779395100	7.46	-0.08	-1.06	7.58	7.725	7.46	2466
1779308700	7.54	0.38	5.31	7.33	7.65	7.33	11978
1779222300	7.16	-0.14	-1.92	7.3	7.405	7.105	5681
1779135900	7.3	-0.67	-8.41	7.945	7.995	7.3	8659
1778876700	7.97	0.23	3.04	7.66	8.045	7.595	18455
1778790300	7.735	0.1	1.24	7.65	7.83	7.49	6892
1778703900	7.64	0.53	7.45	7.105	7.73	7.105	31536
1778617500	7.11	-0.29	-3.85	7.36	7.42	6.995	14915
1778531100	7.395	0.49	7.17	6.995	7.4	6.885	32821
1778271900	6.9	0.25	3.76	6.575	6.9	6.515	23854
1778185500	6.65	-0.1	-1.41	6.7	6.825	6.58	3698
1778099100	6.745	0.3	4.65	6.46	6.77	6.3949999	5693
1778012700	6.445	0.22	3.45	6.28	6.475	6.13	8072
1777926300	6.23	-0.08	-1.19	6.18	6.48	6.105	19954
1777580700	6.305	-0.56	-8.16	6.69	6.69	6.195	9599
1777494300	6.865	0.04	0.59	6.73	6.87	6.6	15733
1777407900	6.825	0.05	0.74	6.74	6.835	6.615	8809
1777321500	6.775	-0.02	-0.22	6.8	6.97	6.66	18801
1777062300	6.79	0.27	4.06	6.555	7	6.55	22577
1776975900	6.525	0.01	0.08	6.475	6.73	6.475	53379
1776889500	6.5199999	0.27	4.32	6.33	6.6449999	6.29	11508
1776803100	6.25	-0.07	-1.03	6.33	6.755	6.13	40821
1776716700	6.315	0.27	4.38	5.99	6.345	5.95	39179
1776457500	6.05	0.4	7.08	5.66	6.135	5.615	21747
1776371100	5.65	0.24	4.44	5.505	5.65	5.445	4241
1776284700	5.41	-0.03	-0.55	5.4349999	5.565	5.385	16549
1776198300	5.44	0.31	5.94	5.075	5.445	5.075	3980
1776111900	5.135	-0.1	-1.91	5.075	5.1399999	5.075	2446
1775852700	5.235	0.3	6.06	5.09	5.235	5.05	13907
1775766300	4.936	-0.07	-1.48	5.085	5.085	4.902	268
1775679900	5.01	0.3	6.41	5.03	5.11	4.998	19601
1775593500	4.708	-0.03	-0.68	4.722	4.8739999	4.658	2934