Xylem Inc【XY6】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	6.37	6.58534063889	96.73	108	95.59	1964	101.72989002	DE
4	9.85	10.563002681	93.25	108	92.93	1375	97.68455385	DE
12	-3.98	-3.71684721703	107.08	113	91.19	1448	98.53289801	DE
26	-14.6	-12.4044180119	117.7	126	91.19	1223	104.37128016	DE
52	-6.85	-6.230104593	109.95	133.3	91.19	1189	113.51881077	DE
156	-0.35	-0.338327694538	103.45	135.5	82.599999	898	112.63731736	DE
260	1.35	1.32678132678	101.75	135.5	68.86	628	110.63175641	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
1782764700	102.48	0.48	0.47	102.82	103.66	101.44	5066
1782505500	102	-0.7	-0.68	103	108	101.48	1121
1782419100	102.7	3.33	3.35	99.39	105	99.01	1931
1782332700	99.37	2.3	2.37	97.11	100.26	97.11	850
1782246300	97.07	-0.41	-0.42	96.73	98.38	95.59	852
1782159900	97.48	0.3	0.31	97.22	97.92	96.61	1356
1781900700	97.18	-0.07	-0.07	97.27	97.4	96.62	485
1781814300	97.25	0.83	0.86	96.22	97.95	96.22	530
1781727900	96.42	-0.14	-0.14	97.02	97.54	96.42	1052
1781641500	96.56	0.36	0.37	95.92	97.32	95.42	580
1781555100	96.2	1.2	1.26	95.98	96.84	95.42	1647
1781295900	95	0.56	0.59	94.45	95	94.16	684
1781209500	94.44	1.23	1.32	93.61	94.54	92.93	797
1781123100	93.21	-2.87	-2.99	95.86	95.9	93.2	2030
1781036700	96.08	0.58	0.61	95.42	96.21	94.95	941
1780950300	95.5	0.59	0.62	95.31	96.23	94.7	2974
1780691100	94.91	0.3	0.32	94.6	96	94.3	1218
1780604700	94.61	0.2	0.21	94.33	95.49	93.88	427
1780518300	94.41	-0.68	-0.72	95.09	95.55	93.92	968
1780431900	95.09	1.86	2.00	93.25	95.12	93	1993
1780345500	93.23	-0.77	-0.82	94.69	94.84	92.01	2747
1780086300	94	0.37	0.40	93.69	94.92	93.69	1311
1779999900	93.63	-1.09	-1.15	94.55	94.55	93.1	1756
1779913500	94.72	-0.65	-0.68	95.39	97.5	94.58	2776
1779827100	95.37	-0.84	-0.87	96.15	96.5	95	2077
1779740700	96.21	1.05	1.10	95.89	96.21	95.36	795
1779481500	95.16	1.28	1.36	94.16	95.28	93.7	1487
1779395100	93.88	0.99	1.07	92.9	93.95	92.46	1379
1779308700	92.89	1.09	1.19	92.05	93.22	91.19	1313
1779222300	91.8	-1.28	-1.38	93.6	93.6	91.78	2122
1779135900	93.08	-0.11	-0.12	93.5	93.69	92.51	1056
1778876700	93.19	-0.94	-1.00	93.77	94.73	92.52	1974
1778790300	94.13	0.88	0.94	94	94.3	93.12	1087
1778703900	93.25	-2.18	-2.28	95.44	95.9	93.05	1424
1778617500	95.43	0.2	0.21	95.52	95.66	94.79	1992
1778531100	95.23	-1.31	-1.36	96.88	97.37	95.04	2846
1778271900	96.54	-2.43	-2.46	99.02	99.05	96.54	1975
1778185500	98.97	-2.37	-2.34	100.76	101.44	98.97	1117
1778099100	101.34	1.74	1.75	99.76	102.28	99.29	1366
1778012700	99.6	1.19	1.21	99.12	100.2	98.58	1092
1777926300	98.41	-2.23	-2.22	98.94	99.79	98.21	832
1777580700	100.64	2.31	2.35	99	100.64	98.48	1320
1777494300	98.33	-2.55	-2.53	101.22	101.26	97.78	1586
1777407900	100.88	-4.12	-3.92	105.64	105.66	100.46	1001
1777321500	105	1.5	1.45	103.34	105	103.26	2513
1777062300	103.5	-0.38	-0.37	104.1	104.64	103.3	1468
1776975900	103.88	1.7	1.66	103.58	104.94	103.1	693
1776889500	102.18	0.34	0.33	103.48	103.48	102.18	988
1776803100	101.84	-0.08	-0.08	102.2	102.86	100.7	611
1776716700	101.92	-0.92	-0.89	102.88	103.04	101.66	959
1776457500	102.84	-3.24	-3.05	106.64	106.9	102.26	1840
1776371100	106.08	0.56	0.53	106.48	106.82	105.02	1553
1776284700	105.52	-4.8	-4.35	109.98	110.32	105.52	1335
1776198300	110.32	1.98	1.83	109.36	111	107.5	1425
1776111900	108.34	-1.38	-1.26	109.98	110.6	108.34	1083
1775852700	109.72	-0.62	-0.56	110.9	111.04	109.32	460
1775766300	110.34	0.54	0.49	109.6	110.34	108.42	670
1775679900	109.8	2.18	2.03	110	113	108.48	791
1775593500	107.62	2.52	2.40	107.08	108.42	106.52	3085
1775161500	105.1	-0.9	-0.85	104.6	105.35	103.65	809
1775075100	106	2.45	2.37	103.55	106.15	103.2	1088
1774988700	103.55	2.05	2.02	102.6	103.55	101.95	396
1774902300	101.5	-0.6	-0.59	101.7	103.55	101.5	1358