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	-1.6050001	-13.944397046	11.51	12.8	9.505	180565	11.58537669	DE
4	3.3299999	50.6463863118	6.575	17.1	6.515	106648	11.62335159	DE
12	5.143	108.000842251	4.7619999	17.1	4.368	44200	10.77023099	DE
26	4.4399999	81.2442799634	5.465	17.1	4.002	24068	9.93173318	DE
52	4.2699999	75.7763957409	5.635	17.1	4.002	14875	9.08557315	DE
156	-0.6050001	-5.75642340628	10.51	17.1	3.01	8327	7.94992928	DE
260	-0.6050001	-5.75642340628	10.51	17.1	3.01	8327	7.94992928	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
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	5.695	6.135	5.695	21727
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
1775161500	4.74	-0.11	-2.19	4.8	4.824	4.658	2048
1775075100	4.846	0.1	2.11	4.856	4.974	4.82	7536
1774988700	4.746	0.07	1.41	4.772	4.79	4.746	608
1774902300	4.68	0.09	1.96	4.6159999	4.7	4.5759999	2700
1774646700	4.59	-0.28	-5.75	4.838	4.838	4.59	2430
1774560300	4.87	-0.08	-1.66	4.8	4.902	4.8	2633
1774473900	4.952	0.26	5.59	4.8	5.07	4.74	4357
1774387500	4.69	0.04	0.82	4.596	4.712	4.596	30
1774301100	4.652	0.25	5.78	4.3979999	4.652	4.368	2080
1774041900	4.3979999	-0.12	-2.66	4.582	4.692	4.392	5760
1773955500	4.518	-0.27	-5.60	4.698	4.698	4.518	2877
1773869100	4.7859999	0.05	1.01	4.8259999	5	4.7859999	3621
1773782700	4.738	-0.06	-1.29	4.732	4.792	4.732	1408
1773696300	4.8	0.11	2.35	4.766	4.868	4.712	1774
1773437100	4.69	-0.09	-1.80	4.7619999	4.822	4.69	3081
1773350700	4.776	0	0.04	4.804	4.804	4.696	2316
1773264300	4.774	-0.07	-1.53	4.854	4.854	4.774	4399
1773177900	4.848	0.14	2.97	4.8019999	4.888	4.8019999	4126
1773091500	4.708	0.13	2.93	4.474	4.708	4.474	1514