Chocoladefabriken Lindt and Spruengli AG (PK)【CHLSY】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	0.3264	2.8357949609	11.51	12.08	11.08	187194	11.58190936	DR
4	0.2164	1.86230636833	11.62	12.32	11.08	76487	11.65549353	DR
12	-1.6826	-12.4461868481	13.519	14.33	11.08	35078	11.9576905	DR
26	-2.9536	-19.970250169	14.79	16.91	11.08	21755	12.70369538	DR
52	-4.6036	-28.00243309	16.44	17.18	11.08	14755	13.47954287	DR
156	-1.0061	-7.83414444228	12.8425	17.18	10.05	18420	12.43985406	DR
260	-87.4536	-88.0789606204	99.29	99.29	10.05	18286	12.4407006	DR

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
1780694940	11.45	-0.09	-0.78	11.69	11.86	11.45	66714
1780608540	11.54	-0.07	-0.60	11.595	12.02	11.255	400201
1780522140	11.61	-0.04	-0.34	11.43	11.78	11.13	329316
1780435740	11.65	-0.25	-2.07	11.54	11.829	11.475	112068
1780349340	11.896	0.12	0.98	11.51	12.08	11.08	27670
1780090080	11.78	-0.01	-0.07	12.02	12.15	11.64	51495
1780003320	11.7884	-0.45	-3.69	11.715	12.04	11.365	91025
1779917340	12.24	0.59	5.06	12	12.25	11.721	20755
1779830940	11.65	-0.26	-2.18	11.75	11.965	11.55	15037
1779484920	11.91	-0.02	-0.18	11.22	12.32	11.22	13252
1779398880	11.9316	0.28	2.42	11.595	12.09	11.595	70909
1779312300	11.65	-0.26	-2.18	11.8	11.947	11.65	6902
1779225660	11.91	0.22	1.88	12.137	12.137	11.44	7984
1779139740	11.69	0.04	0.30	11.95	12.05	11.608	75758
1778880000	11.655	-0.23	-1.89	11.705	11.95	11.36	12556
1778793900	11.88	0.5	4.39	11.86	12.23	11.49	65651
1778707380	11.38	-0.5	-4.21	12.05	12.15	11.292	10263
1778621340	11.88	0.34	2.95	11.1	11.88	11.1	22331
1778534940	11.54	-0.39	-3.27	11.62	11.91	11.08	53370
1778275200	11.93	0.18	1.53	11.4	12.03	11.4	58090
1778188800	11.75	-0.32	-2.65	12.07	12.226	11.65	13160
1778102520	12.07	0.07	0.58	11.9	12.2724	11.597	14544
1778016000	12	0.15	1.27	11.21	12.16	11.21	10573
1777930140	11.85	-0.24	-1.99	12.09	12.29	11.85	86408
1777671000	12.09	-0.12	-0.94	12.25	12.405	12.09	9945
1777584540	12.205	0.06	0.54	12.25	12.386	11.87	28483
1777498140	12.14	-0.04	-0.29	12	12.21	11.925	6863
1777411800	12.175	-0.15	-1.18	12.41	12.41	12.05	14219
1777325400	12.321	0.02	0.17	11.63	12.385	11.63	16315
1777065780	12.3	-0.21	-1.68	12.08	12.7	12.08	7279
1776979740	12.51	0.44	3.65	12.626	12.685	12.45	11582
1776893280	12.07	-0.27	-2.19	12.36	12.57	12.07	8205
1776806940	12.339963	-1.12	-8.29	13	13	12.161	14613
1776720540	13.455	0.45	3.42	13.21	13.78	13.05	9242
1776460800	13.01	0	0.00	13.37	13.4025	12.75	7600
1776374940	13.01	-0.07	-0.54	12.93	13.34	12.865	13842
1776288360	13.08	-0.24	-1.80	13.57	13.57	13	13127
1776202140	13.32	-0.12	-0.86	13.215	13.732	13	4424
1776115740	13.435	0.28	2.09	13.78	13.78	13.197	19816
1775856000	13.16	-0.98	-6.93	13.39	13.99	13.16	28527
1775770140	14.14	0.29	2.09	13.383	14.14	13.126	15455
1775683500	13.85	0.41	3.05	14	14.29	13.15	7784
1775596800	13.44	-0.47	-3.38	13.71	14.03	13.44	12613
1775510940	13.91	0.37	2.73	13.56	14.252	13.56	6156
1775164920	13.54	-0.74	-5.18	13.8	14.09	13.54	15340
1775078400	14.28	0.57	4.16	13.92	14.28	13.77	7559
1774992540	13.71	-0.03	-0.18	14.12	14.28	13.71	15699
1774906080	13.735	0.48	3.66	13.4	13.95	13.01	9364
1774646940	13.25	-0.04	-0.32	13.61	13.71	13.25	19201
1774560480	13.293	-0.58	-4.16	13.47	13.885	13.01	3619
1774473900	13.87	0.79	6.04	13.01	13.87	13.01	5835
1774387560	13.08	-0.3	-2.24	13.47	13.945439	13.020385	11313
1774300800	13.38	0.13	0.98	13.51	13.67	12.989	6249
1774041960	13.25	0.32	2.47	13.285	13.8	12.94	9450
1773955740	12.93	-0.37	-2.78	13.083	13.63	12.93	10327
1773869340	13.3	-0.56	-4.04	13.34	14.1	13.24	14729
1773782700	13.86	-0.04	-0.29	13.79	14.33	13.31	6615
1773696120	13.9	-0.15	-1.07	13.519	14.011	13.519	7120
1773437340	14.05	0.13	0.93	14	14.05	13.86	3443
1773350400	13.92	0.09	0.65	14.05	14.28	13.8485	12106
1773264540	13.83	-0.06	-0.43	14.14	14.14	13.26	5856
1773178080	13.89	-1.68	-10.79	13.97	14.137	13.8495	9966
1773091740	15.57	-0.21	-1.33	14.85	15.63	14.85	280294