Carl Zeiss Meditec AG AKT (PK)【CZMWF】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	0.4362	1.41399341303	30.8488	32	28.96	123	31.49369207	CS
4	-1.195	-3.67918719212	32.48	32.9	28.96	422	30.3009701	CS
12	3.885	14.1788321168	27.4	33	26.424	208	30.36608146	CS
26	-16.04	-33.8932910724	47.325	52.7	26.424	160	35.38575405	CS
52	-38.38	-55.0922270868	69.665	70.75	26.424	157	43.27358354	CS
156	-84.965	-73.088172043	116.25	133.53	26.424	134	60.02786655	CS
260	-156.215	-83.3146666667	187.5	233.5716	26.424	158	94.9023276	CS

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
1780694940	31.285	-0.26	-0.81	31.285	31.285	31.285	8
1780608540	31.54	2.37	8.13	31.54	31.54	31.54	445
1780522140	29.1676	-0.91	-3.04	28.96	29.1676	28.96	15
1780435740	30.0825	-1.92	-5.99	30.0825	30.0825	30.0825	1
1780349340	32	2.19	7.35	30.8488	32	30.8488	31
1780089720	29.81	0	0.00	29.81	29.81	29.81	0
1780003320	29.81	-2.19	-6.84	31.065	31.065	29.81	3000
1779917340	32	1.26	4.10	31.635	32	30.7	581
1779830520	30.73985	0	0.00	30.73985	30.73985	30.73985	0
1779484920	30.73985	-0.08	-0.24	30.73985	30.73985	30.73985	25
1779398880	30.815	0.95	3.18	30.665	32.36	30.665	112
1779312300	29.864	0.64	2.19	29.864	29.864	29.864	635
1779225900	29.225	0	0.00	29.225	29.225	29.225	0
1779139500	29.225	0	0.00	29.225	29.225	29.225	0
1778880300	29.225	0	0.00	29.225	29.225	29.225	0
1778793900	29.225	-0.15	-0.49	29.225	29.225	29.225	73
1778707380	29.37	-3.53	-10.73	31.185	31.185	29.37	51
1778621340	32.9	2.43	7.97	32.479999	32.9	32.479999	90
1778534520	30.4725	0	0.00	30.4725	30.4725	30.4725	0
1778275320	30.4725	0	0.00	30.4725	30.4725	30.4725	0
1778188920	30.4725	0	0.00	30.4725	30.4725	30.4725	0
1778102520	30.4725	-1.07	-3.38	32	32.4615	30.4725	133
1778016540	31.5375	0	0.00	31.5375	31.5375	31.5375	0
1777930140	31.5375	0.88	2.88	31.5375	31.5375	31.5375	1
1777671000	30.655	-1.41	-4.38	30.655	30.655	30.655	1
1777584540	32.06	0	0.00	32.06	32.06	32.06	0
1777498140	32.06	-0.78	-2.38	32.06	32.06	32.06	200
1777411800	32.84	2.33	7.65	30.17	32.84	30.17	31
1777325400	30.5075	-0.41	-1.33	30.41	30.5075	30.41	101
1777066140	30.9175	0	0.00	30.9175	30.9175	30.9175	0
1776979740	30.9175	-1.6	-4.93	30.9175	30.9175	30.9175	1
1776893340	32.52	0	0.00	32.52	32.52	32.52	0
1776806940	32.52	0	0.00	32.52	32.52	32.52	0
1776720540	32.52	-0.48	-1.45	32.52	32.52	32.52	1
1776461340	33	0	0.00	33	33	33	0
1776374940	33	1.17	3.67	33	33	33	62
1776288540	31.8325	0	0.00	31.8325	31.8325	31.8325	0
1776202140	31.8325	0.96	3.11	31.3	31.8325	30.99	51
1776115500	30.8725	0	0.00	30.8725	30.8725	30.8725	0
1775856300	30.8725	0	0.00	30.8725	30.8725	30.8725	0
1775769900	30.8725	0	0.00	30.8725	30.8725	30.8725	0
1775683500	30.8725	0.26	0.86	30	30.8725	30	110
1775597340	30.61	0	0.00	30.61	30.61	30.61	0
1775510940	30.61	0	0.00	30.61	30.61	30.61	150
1775164920	30.61	2.51	8.91	30.61	30.61	30.61	13
1775078880	28.105	0	0.00	28.105	28.105	28.105	0
1774992480	28.105	0	0.00	28.105	28.105	28.105	0
1774906080	28.105	0.2	0.70	28.105	28.105	28.105	10
1774646880	27.91	0	0.00	27.91	27.91	27.91	0
1774560480	27.91	-1.25	-4.29	27.91	27.91	27.91	10
1774473960	29.16	0	0.00	29.16	29.16	29.16	0
1774387560	29.16	0	0.00	29.16	29.16	29.16	0
1774301160	29.16	0	0.00	29.16	29.16	29.16	0
1774041960	29.16	2.74	10.35	29.16	29.16	29.16	9
1773955320	26.424	0	0.00	26.424	26.424	26.424	0
1773868920	26.424	0	0.00	26.424	26.424	26.424	0
1773782520	26.424	0	0.00	26.424	26.424	26.424	0
1773696120	26.424	-3.58	-11.92	27.4	27.4	26.424	100
1773437340	30	0	0.00	30	30	30	0
1773350940	30	0	0.00	30	30	30	0
1773264540	30	0	0.00	30	30	30	0
1773178140	30	0	0.00	30	30	30	0
1773091740	30	1.11	3.85	30	30	29.2825	6