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	0.44	0.528846153846	83.2	86.22	82.98	1095	84.4702097	DE
4	11.040001	15.2066131571	72.599999	86.22	72.599999	1615	79.14395739	DE
12	19.180001	29.7548887644	64.459999	86.22	63	1510	72.70269549	DE
26	15.72	23.1448763251	67.92	86.22	55.38	2044	65.90134197	DE
52	-6.88	-7.60053026955	90.52	91.5	55.38	1632	69.52543207	DE
156	-1.36	-1.6	85	124.75	55.38	1000	82.30559425	DE
260	-1.36	-1.6	85	124.75	55.38	1000	82.30559425	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
1783715100	83.599999	-0.18	-0.21	83.819999	83.88	82.98	902
1783628700	83.78	0.04	0.05	84.14	84.459999	83.44	392
1783542300	83.739999	-2.16	-2.51	85.72	85.8	83.34	1500
1783455900	85.9	2.84	3.42	84.06	86.22	84.06	1272
1783369500	83.06	-2.12	-2.49	85.14	85.599999	83.02	988
1783110300	85.18	1.94	2.33	83.2	85.28	83	1325
1783023900	83.239999	0.64	0.77	82.14	83.5	82.14	750
1782937500	82.599999	-0.28	-0.34	82.7	84.38	81.34	1017
1782851100	82.88	1.7	2.09	81.26	83.319999	79.5	2406
1782764700	81.18	1.48	1.86	79.66	81.72	79.66	1794
1782505500	79.7	-0.78	-0.97	79.72	80.739999	79.34	1056
1782419100	80.48	-0.12	-0.15	81.38	82	80.08	5385
1782332700	80.599999	4.2	5.50	76.84	81	76.84	1164
1782246300	76.4	-0.16	-0.21	75.38	76.44	74.92	1238
1782159900	76.56	-0.88	-1.14	77.2	77.52	76	1467
1781900700	77.44	0.72	0.94	76.48	77.599999	76.28	1161
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	64.459998	65.94	64.099999	928
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