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	0.605	5.30469092503	11.405	12.2	11.11	111665	11.7233556	DR
4	0.415	3.57912893489	11.595	12.2	10.99	174229	11.56745429	DR
12	-1.373	-10.2592841665	13.383	14.14	10.99	81190	11.67036027	DR
26	-2.49	-17.1724137931	14.5	16.91	10.99	43819	12.08136283	DR
52	-4.19	-25.8641975309	16.2	17.18	10.99	25312	12.54214037	DR
156	-0.374	-3.02002583979	12.384	17.18	10.05	23076	12.24896777	DR
260	-87.28	-87.9041192467	99.29	99.29	10.05	22753	12.24968992	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	12.01	0.32	2.74	11.835	12.2	11.603	196836
1782941280	11.69	0.06	0.52	11.64	11.85	11.44	145666
1782854880	11.63	-0.16	-1.36	11.47	11.91	11.47	151464
1782768300	11.79	0.03	0.26	11.94	11.94	11.11	135963
1782509280	11.76	-0.11	-0.93	11.685	11.915	11.665	76610
1782422460	11.87	0	0.00	11.405	12.2	11.405	48623
1782336000	11.87	0.01	0.10	11.795	12.095	11.24	60932
1782250140	11.8577	0.47	4.09	11.87	11.9	11.41	325349
1782163500	11.392	-0.02	-0.16	11.44	11.47	11.065	314511
1781818140	11.41	0.24	2.15	11.55	11.6	11.15	285268
1781731740	11.17	-0.08	-0.71	11.525	11.74	11.17	111131
1781645340	11.25	-0.21	-1.83	11.545	11.93	11.25	57433
1781558940	11.46	-0.06	-0.52	11.45	11.5	11.336	143228
1781299740	11.52	-0.18	-1.54	11.515	11.9	11.37	48368
1781213220	11.7	0.26	2.27	10.99	11.83	10.99	158116
1781126940	11.44	0.01	0.09	11.4585	11.72	11.2596	42187
1781040540	11.43	-0.13	-1.12	11.65	11.77	11.3	84423
1780954140	11.56	0.11	0.96	11.46	11.89	11.37	654171
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