Carl Zeiss Meditec AG (PK)【CZMWY】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	1.86	5.63636363636	33	34.91	32.19	1105	33.0485501	DR
4	5.91	20.414507772	28.95	34.91	27.98	3118	30.70228687	DR
12	1.74	5.25362318841	33.12	34.91	27.98	4213	30.72838772	DR
26	-13.25	-27.5410517564	48.11	48.59	26.65	5037	31.77455122	DR
52	-26.9	-43.5556994819	61.76	62.08	26.65	4110	39.32474269	DR
156	-72.912	-67.6539360873	107.772	134.598	26.65	4888	62.85083874	DR
260	-165.54	-82.6047904192	200.4	235.5	26.65	4155	82.10005255	DR

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
1783718940	34.86	1.45	4.32	34.76	34.91	34.43	6703
1783632420	33.415	0.03	0.10	33.34	33.5491	33.32	1623
1783545840	33.38	1.19	3.70	33.39	33.509999	33.22	1206
1783459740	32.189999	-0.57	-1.72	32.659999	32.659999	32.189999	933
1783373340	32.755	1.13	3.56	33	33	32.65	659
1783027740	31.63	-0.02	-0.05	31.97	32.049999	31.54	5043
1782941280	31.645	1.32	4.34	31.9	31.925	31.62	4187
1782854880	30.33	-0.05	-0.16	30.18	30.33	29.95	3452
1782768300	30.38	-0.6	-1.94	30.91	30.91	30.37	1529
1782509280	30.98	-0.77	-2.43	30.69	31.07	30.37	2641
1782422460	31.75	0.36	1.13	31.53	32	31.53	4659
1782336000	31.395	0.73	2.40	30.36	31.79	30.36	1711
1782250140	30.66	-0.55	-1.76	30.34	30.82	30.34	3184
1782163500	31.21	2.8	9.86	30.93	31.5	28.58	11471
1781818140	28.41	-0.17	-0.59	28.07	28.47	27.98	9000
1781731740	28.58	-0.07	-0.24	28.74	29.14	28.58	1000
1781645340	28.65	-0.36	-1.24	28.56	28.85	28.42	1282
1781558940	29.01	0.04	0.14	29.55	29.58	28.95	1679
1781299740	28.97	-0.17	-0.58	28.95	28.97	28.51	857
1781213220	29.14	-0.25	-0.84	28.8299	29.14	28.17	10637
1781126940	29.3882	-0.43	-1.45	29.57	29.71	29.3882	369
1781040540	29.82	-0.32	-1.05	29.58	29.85	29.4925	4942
1780954140	30.1375	-0.27	-0.90	29.97	30.52	29.89	2069
1780694940	30.41	-0.45	-1.46	31.02	31.02	30.41	4276
1780608540	30.86	0.5	1.65	31.06	31.06	30.85	1656
1780522140	30.36	0.13	0.43	30.015	30.385	29.97	3770
1780435740	30.23	-0.17	-0.56	30.33	30.39	30.14	3344
1780349340	30.4	0.27	0.90	30.26	30.4	29.89	10194
1780090080	30.13	-0.69	-2.24	29.76	30.33	29.76	5490
1780003320	30.82	0.4	1.30	30.5	30.86	30.43	4832
1779917340	30.425	-0.3	-0.96	30.68	30.73	30.375	1015
1779830940	30.72	0.36	1.19	30.59	30.88	30.45	7201
1779484920	30.36	-0.18	-0.59	30.36	30.69	30.325	6182
1779398880	30.54	0.63	2.11	30.015	30.54	30.015	1909
1779312300	29.91	0.74	2.54	29.15	29.91	29.15	2433
1779225660	29.17	-0.45	-1.52	29.46	29.46	29.17	1528
1779139740	29.62	0.89	3.10	28.96	29.65	28.91	2434
1778880000	28.73	-0.14	-0.48	28.82	28.82	28.53	5243
1778793900	28.87	-0.63	-2.14	28.84	29.2	28.685	2067
1778707380	29.5	-4.09	-12.16	29.9	29.98	29.21	7003
1778621340	33.585	2.92	9.50	33.605	34	33.189999	11751
1778534940	30.67	0.4	1.32	30.62	30.67	30.1375	1232
1778275200	30.2705	0.43	1.44	30.41	30.41	30	1410
1778188800	29.84	-1.04	-3.37	31.05	31.06	29.84	8091
1778102520	30.88	0.04	0.15	31.02	31.6	30.7	1350
1778016000	30.835	-0.8	-2.51	30.57	30.87	30.47	6284
1777930140	31.63	0.28	0.89	31.89	32	31.45	4136
1777671000	31.35	0.25	0.80	31.52	31.52	31.09	446
1777584540	31.1	1.75	5.96	30.594	31.1015	30.44	4858
1777498140	29.35	-0.76	-2.51	29.65	29.675	29.27	3878
1777411800	30.1063	-0.8	-2.60	30.41	30.45	30.045	3077
1777325400	30.91	0.02	0.05	31.01	31.135	30.9	310
1777065780	30.8932	-0.31	-0.98	30.73	30.92	30.635	424
1776979740	31.2	-1.21	-3.73	31.37	31.46	31.03	32390
1776893280	32.409999	0.04	0.12	32.47	32.5	32.15	8836
1776806940	32.369999	-0.39	-1.19	33.09	33.095	32.369999	2538
1776720540	32.759999	0.18	0.55	32.689999	32.9056	32.5968	1432
1776460800	32.58	0.05	0.14	33.119999	33.42	32.58	2985
1776374940	32.534999	0.24	0.76	32.25	32.5835	32.002499	6128
1776288360	32.29	0.44	1.38	31.92	32.299999	31.92	4160
1776202140	31.85	0.95	3.07	31.79	32.1	31.68	11334
1776115740	30.9	0.62	2.05	30.21	30.944	30.2	7917