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	-0.6268	-2.08828918874	30.015	31.06	29.3882	3343	30.23511324	DR
4	-0.5118	-1.71170568562	29.9	31.06	28.53	4084	30.09558994	DR
12	2.3682	8.76461880089	27.02	34	26.65	4288	30.45001857	DR
26	-20.4118	-40.9875502008	49.8	50.67	26.65	4919	33.39320031	DR
52	-40.1118	-57.7148201439	69.5	72.57	26.65	3940	40.59249373	DR
156	-90.8918	-75.5668440306	120.28	134.598	26.65	4902	64.39308532	DR
260	-158.1118	-84.3262933333	187.5	235.5	26.65	4149	82.85027446	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
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
1775856000	30.28	0.34	1.14	30.94	31.22	30.26	1010
1775770140	29.94	0.16	0.54	29.74	29.995	29.3725	2334
1775683500	29.78	0.72	2.48	29.96	30.07	29.13	824
1775596800	29.06	-0.08	-0.27	29.65	29.65	28.75	6835
1775510940	29.14	0.48	1.67	29.12	29.5	27.57	1310
1775164920	28.66	-0.19	-0.66	28.36	29.13	28.18	3802
1775078400	28.85	0.53	1.87	28.88	28.93	28.255	1176
1774992540	28.32	0.68	2.44	28.09	28.32	27.73	1879
1774906080	27.645	-0.76	-2.66	28.1	28.1	27.31	2515
1774646940	28.4	-0.1	-0.35	29.06	29.06	28.03	951
1774560480	28.5	0.2	0.71	29	29.46	28.5	3163
1774473900	28.3	0.6	2.17	27.57	29	27.57	400
1774387560	27.7	0.3	1.09	27.42	27.9	27.34	920
1774300800	27.4	0.45	1.67	27.25	27.53	27	1675
1774041960	26.95	-0.54	-1.96	26.985	27.1	26.7425	6935
1773955740	27.49	0.78	2.92	26.66	27.555	26.65	7509
1773869340	26.71	-0.72	-2.62	27.02	27.02	26.7	2911
1773782700	27.43	0.11	0.40	27.3	27.53	27.09	4278
1773696120	27.32	0.47	1.75	26.96	27.32	26.96	3886
1773437340	26.85	-0.32	-1.18	27.48	27.58	26.85	2627
1773350400	27.17	-0.68	-2.44	27.525	27.64	27	9472
1773264540	27.85	-0.62	-2.18	27.94	28.01	27.37	5473
1773178080	28.47	-0.52	-1.79	29.2	29.2	28.47	3764