DSM Firmenich AG【ZX6】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	3.680001	5.06887197065	72.599999	77.08	72.599999	1878	73.95532169	DE
4	3.56	4.89548954895	72.72	77.08	64.88	1458	71.69364265	DE
12	15.56	25.6258234519	60.72	77.08	59.9	1570	67.70453308	DE
26	6.84	9.85023041475	69.44	77.08	55.38	2054	64.6528625	DE
52	-18.16	-19.2291401948	94.44	95.76	55.38	1583	69.42870706	DE
156	-8.72	-10.2588235294	85	124.75	55.38	990	82.30422229	DE
260	-8.72	-10.2588235294	85	124.75	55.38	990	82.30422229	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
1781814300	76.72	2.44	3.28	75	77.08	74.14	1482
1781727900	74.28	1.14	1.56	73.2	74.28	73.2	1375
1781641500	73.14	0.26	0.36	73.16	73.86	72.68	1181
1781555100	72.88	-0.82	-1.11	74.98	75.26	72.88	2701
1781295900	73.7	1.98	2.76	72.599999	74	72.599999	2649
1781209500	71.72	0.08	0.11	71.58	72.26	71.459999	1622
1781123100	71.64	-0.54	-0.75	71.98	72.04	70.06	898
1781036700	72.18	5.9	8.90	66.56	72.22	66.56	2319
1780950300	66.28	-1.12	-1.66	65.959998	66.879999	64.879999	1690
1780691100	67.4	-0.1	-0.15	67.099999	68.4	67.099999	850
1780604700	67.5	-0.96	-1.40	68.38	68.38	67.44	1010
1780518300	68.459999	-2.48	-3.50	70.86	70.86	67.86	2211
1780431900	70.94	-0.62	-0.87	72.08	72.14	70.459999	178
1780345500	71.56	-0.58	-0.80	72.2	72.44	70.9	767
1780086300	72.14	-0.66	-0.91	73.2	73.739999	71.88	2379
1779999900	72.8	-0.28	-0.38	73.02	73.5	72.72	312
1779913500	73.08	1.58	2.21	71.38	73.38	71.38	832
1779827100	71.5	-0.38	-0.53	71.819999	71.819999	70.739999	828
1779740700	71.88	0.3	0.42	72.16	72.16	70.26	350
1779481500	71.58	-1.22	-1.68	72.72	72.72	71.16	3520
1779395100	72.8	4.78	7.03	67.58	74.599999	67.58	11928
1779308700	68.02	1.04	1.55	66.62	68.02	66.62	397
1779222300	66.98	-0.4	-0.59	67.459999	67.52	66.78	319
1779135900	67.38	1.72	2.62	65.84	67.44	65.12	906
1778876700	65.66	-2.04	-3.01	66.92	67.36	65.66	440
1778790300	67.7	1.08	1.62	66.76	68.26	66.739999	437
1778703900	66.62	1.44	2.21	65.64	66.64	64.599999	532
1778617500	65.18	0.28	0.43	64.54	65.3	64.239999	191
1778531100	64.9	-1.34	-2.02	64.26	65.48	64.14	511
1778271900	66.239999	0.56	0.85	65.9	66.84	65.9	1050
1778185500	65.68	-3.04	-4.42	68.739999	68.739999	65.5	1233
1778099100	68.72	4.62	7.21	64.9	68.959999	64.459998	4310
1778012700	64.099999	0.3	0.47	64.48	64.48	63.66	175
1777926300	63.8	0.24	0.38	63.28	64.599999	63.28	150
1777580700	63.56	0.4	0.63	63	63.84	63	432
1777494300	63.16	-0.48	-0.75	63.92	64.22	63.02	176
1777407900	63.64	-0.54	-0.84	64.12	64.2	63.38	645
1777321500	64.18	-0.64	-0.99	64.58	64.86	63.72	224
1777062300	64.819998	1.02	1.60	63.52	64.819998	63.48	1348
1776975900	63.8	-0.6	-0.93	63.94	64.48	63.44	748
1776889500	64.4	-1.16	-1.77	65.86	65.86	64.4	1003
1776803100	65.56	0.14	0.21	65.22	65.68	65.22	4213
1776716700	65.42	-0.2	-0.30	65.04	65.68	65.04	4736
1776457500	65.62	1.3	2.02	64.48	65.94	64.099999	930
1776371100	64.319998	0.38	0.59	64.019999	64.78	64.019999	650
1776284700	63.94	0.72	1.14	62.9	64.08	62.9	1061
1776198300	63.22	1.22	1.97	63.38	63.4	62.98	2413
1776111900	62	-0.38	-0.61	61.62	62.5	61.62	1278
1775852700	62.38	0.64	1.04	62.18	62.78	62.18	834
1775766300	61.74	-0.68	-1.09	62.12	62.12	61.62	715
1775679900	62.42	0.76	1.23	64.22	64.3	62	1438
1775593500	61.66	0.32	0.52	61.2	62.56	61.2	226
1775161500	61.34	0.94	1.56	61.34	61.44	61.1	616
1775075100	60.4	-1.48	-2.39	60.96	61.22	60.4	2128
1774988700	61.88	0.14	0.23	62.72	62.74	61.18	7731
1774902300	61.74	1.84	3.07	60.98	61.74	60.98	2645
1774646700	59.9	-1.9	-3.07	60.72	60.72	59.9	1569
1774560300	61.8	1.98	3.31	59.8	61.8	59.66	296
1774473900	59.82	0.86	1.46	59.68	60.12	59.42	946
1774387500	58.96	0.44	0.75	58.02	59.6	58.02	2460
1774301100	58.52	0.02	0.03	57.7	59.12	56.72	2846
1774041900	58.5	0.22	0.38	58.4	58.5	57.7	5759
1773955500	58.28	-1.12	-1.89	58.92	58.92	57.72	1116