DSM Firmenich AG (QX)【DSMFF】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	4.9744	5.97772533035	83.2156	88.19	83.05	1223	83.69941962	CS
4	4.69	5.61676646707	83.5	88.19	78.604902	7878	83.27742247	CS
12	17.53	24.80894424	70.66	88.19	70.66	4963	82.5313864	CS
26	10.425	13.4057738057	77.765	88.19	67	3022	82.17172939	CS
52	-11.81	-11.81	100	100	67	1879	82.3414367	CS
156	-11.0656	-11.1485901047	99.2556	131.75	67	1470	85.77363169	CS
260	-40.7588	-31.6085143871	128.9488	131.75	67	1578	88.32846736	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	88.19	2.33	2.71	88.19	88.19	88.19	131
1781731740	85.86	-0.02	-0.02	85.86	85.86	85.86	116
1781645340	85.88	0	0.00	85.88	85.88	85.88	0
1781558940	85.88	0	0.00	85.88	85.88	85.88	0
1781299740	85.88	2.83	3.41	85.8848	85.8848	85.88	727
1781213220	83.05	0.54	0.66	83.2156	83.2156	83.05	2827
1781126940	82.5092	3.59	4.55	81.345	82.5092	81.345	386
1781040540	78.915	0	0.00	78.915	78.915	78.915	0
1780954140	78.915	0	0.00	78.915	78.915	78.915	0
1780694940	78.915	0.31	0.39	78.915	78.915	78.915	198
1780608540	78.604902	-5.15	-6.14	78.604902	78.604902	78.604902	2780
1780521720	83.75	0	0.00	83.75	83.75	83.75	0
1780435320	83.75	0	0.00	83.75	83.75	83.75	0
1780348920	83.75	0	0.00	83.75	83.75	83.75	0
1780089720	83.75	0	0.00	83.75	83.75	83.75	0
1780003320	83.75	0	0.00	83.75	83.75	83.75	0
1779916920	83.75	0	0.00	83.75	83.75	83.75	0
1779830520	83.75	0	0.00	83.75	83.75	83.75	0
1779484920	83.75	0.25	0.30	83.955	83.955	83.75	558
1779398880	83.5	4.55	5.76	83.5	83.5	83.5	55430
1779312300	78.95	0	0.00	78.95	78.95	78.95	0
1779225900	78.95	0	0.00	78.95	78.95	78.95	0
1779139500	78.95	0	0.00	78.95	78.95	78.95	0
1778880300	78.95	0	0.00	78.95	78.95	78.95	0
1778793900	78.95	2.85	3.74	78.95	78.95	78.95	10101
1778707740	76.1025	0	0.00	76.1025	76.1025	76.1025	0
1778621340	76.1025	0	0.00	76.1025	76.1025	76.1025	0
1778534940	76.1025	3.35	4.61	77	77	76.1025	774
1778275800	72.75	0	0.00	72.75	72.75	72.75	0
1778189400	72.75	0	0.00	72.75	72.75	72.75	0
1778103000	72.75	0	0.00	72.75	72.75	72.75	0
1778016600	72.75	0	0.00	72.75	72.75	72.75	0
1777930200	72.75	0	0.00	72.75	72.75	72.75	0
1777671000	72.75	0	0.00	72.75	72.75	72.75	34
1777584600	72.75	0	0.00	72.75	72.75	72.75	0
1777498200	72.75	0	0.00	72.75	72.75	72.75	0
1777411800	72.75	0	0.00	72.75	72.75	72.75	26
1777325400	72.75	0	0.00	72.75	72.75	72.75	45
1777066140	72.75	0	0.00	72.75	72.75	72.75	0
1776979740	72.75	0	0.00	72.75	72.75	72.75	0
1776893340	72.75	0	0.00	72.75	72.75	72.75	0
1776806940	72.75	0	0.00	72.75	72.75	72.75	0
1776720540	72.75	0	0.00	72.75	72.75	72.75	0
1776461340	72.75	0	0.00	72.75	72.75	72.75	0
1776374940	72.75	0	0.00	72.75	72.75	72.75	0
1776288540	72.75	0	0.00	72.75	72.75	72.75	0
1776202140	72.75	0	0.00	72.75	72.75	72.75	0
1776115740	72.75	2.09	2.96	72.75	72.75	72.75	173
1775856120	70.66	0	0.00	70.66	70.66	70.66	0
1775769720	70.66	0	0.00	70.66	70.66	70.66	0
1775683320	70.66	0	0.00	70.66	70.66	70.66	0
1775596920	70.66	0	0.00	70.66	70.66	70.66	0
1775510520	70.66	0	0.00	70.66	70.66	70.66	0
1775164920	70.66	3.66	5.46	70.66	70.66	70.66	265
1775078760	67	0	0.00	67	67	67	0
1774992360	67	0	0.00	67	67	67	0
1774905960	67	0	0.00	67	67	67	0
1774646760	67	0	0.00	67	67	67	0
1774560360	67	0	0.00	67	67	67	0
1774473960	67	0	0.00	67	67	67	0
1774387560	67	0	0.00	67	67	67	0
1774301160	67	0	0.00	67	67	67	0
1774041960	67	-0.84	-1.24	67	67	67	196
1773907200	67.84	0	0.00	67.84	67.84	67.84	0