Flughafen Zuerich AG (PK)【FLGZY】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	0	0	0	0	0	0	DR
4	0.537	4.83565961279	11.105	11.642	11.105	667	11.44890555	DR
12	-0.758	-6.11290322581	12.4	12.58	11	678	11.67998604	DR
26	-0.658	-5.34959349593	12.3	13.66	11	992	12.5368537	DR
52	0.642	5.83636363636	11	13.66	10.835	728	12.25589055	DR
156	3.622	45.1620947631	8.02	13.66	7.4165	868	10.10815559	DR
260	4.382	60.3581267218	7.26	13.66	5.6215	1437	7.49528246	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781126520	11.642	0	0.00	11.642	11.642	11.642	0
1781040120	11.642	0	0.00	11.642	11.642	11.642	0
1780953720	11.642	0	0.00	11.642	11.642	11.642	0
1780694520	11.642	0	0.00	11.642	11.642	11.642	0
1780608120	11.642	0	0.00	11.642	11.642	11.642	0
1780521720	11.642	0	0.00	11.642	11.642	11.642	0
1780435320	11.642	0	0.00	11.642	11.642	11.642	0
1780348920	11.642	0	0.00	11.642	11.642	11.642	0
1780089720	11.642	0	0.00	11.642	11.642	11.642	0
1780003320	11.642	0	0.00	11.642	11.642	11.642	0
1779916920	11.642	0	0.00	11.642	11.642	11.642	0
1779830520	11.642	0	0.00	11.642	11.642	11.642	0
1779484920	11.642	0.06	0.49	11.5	11.642	11.5	275
1779398880	11.585	0.48	4.32	11.63	11.63	11.585	1126
1779312300	11.105	0	0.00	11.105	11.105	11.105	0
1779225900	11.105	0	0.00	11.105	11.105	11.105	0
1779139500	11.105	0	0.00	11.105	11.105	11.105	0
1778880300	11.105	0	0.00	11.105	11.105	11.105	0
1778793900	11.105	-0.15	-1.33	11.105	11.105	11.105	600
1778707740	11.255	0	0.00	11.255	11.255	11.255	0
1778621340	11.255	0	0.00	11.255	11.255	11.255	0
1778534940	11.255	-0.12	-1.01	11.255	11.255	11.255	111
1778275200	11.37	0.32	2.90	11.4	11.4	11.37	2000
1778188800	11.05	0	0.00	11.05	11.05	11.05	0
1778102400	11.05	0	0.00	11.05	11.05	11.05	0
1778016000	11.05	0.05	0.45	11.05	11.05	11.05	1000
1777930200	11	0	0.00	11	11	11	0
1777671000	11	0	0.00	11	11	11	0
1777584540	11	0	0.00	11	11	11	0
1777498140	11	-0.56	-4.80	11	11	11	1119
1777411800	11.555	0	0.00	11.555	11.555	11.555	0
1777325400	11.555	0.11	0.92	11.555	11.555	11.555	535
1777066140	11.45	0	0.00	11.45	11.45	11.45	0
1776979740	11.45	-0.05	-0.43	11.8	11.8	11.45	223
1776893280	11.5	-0.73	-5.97	11.51	11.51	11.5	1876
1776806940	12.23	-0.11	-0.89	12.23	12.23	12.23	200
1776720000	12.34	0	0.00	12.34	12.34	12.34	0
1776460800	12.34	-0.1	-0.80	12.34	12.34	12.34	546
1776374940	12.44	-0.14	-1.11	12.44	12.44	12.44	1000
1776288120	12.58	0	0.00	12.58	12.58	12.58	0
1776201720	12.58	0	0.00	12.58	12.58	12.58	0
1776115320	12.58	0	0.00	12.58	12.58	12.58	0
1775856120	12.58	0	0.00	12.58	12.58	12.58	0
1775769720	12.58	0	0.00	12.58	12.58	12.58	0
1775683320	12.58	0	0.00	12.58	12.58	12.58	0
1775596920	12.58	0	0.00	12.58	12.58	12.58	0
1775510520	12.58	0	0.00	12.58	12.58	12.58	0
1775164920	12.58	0.01	0.08	12.58	12.58	12.58	251
1775078880	12.57	0	0.00	12.57	12.57	12.57	0
1774992480	12.57	0	0.00	12.57	12.57	12.57	0
1774906080	12.57	0	0.00	12.57	12.57	12.57	0
1774646880	12.57	0	0.00	12.57	12.57	12.57	0
1774560480	12.57	0.23	1.86	12.57	12.57	12.57	250
1774473900	12.34	-0.08	-0.64	12.34	12.34	12.34	238
1774387200	12.42	0	0.00	12.42	12.42	12.42	0
1774300800	12.42	-0.1	-0.76	12.4	12.42	12.4	1541
1774041900	12.515	0	0.00	12.515	12.515	12.515	0
1773955500	12.515	0	0.00	12.515	12.515	12.515	0
1773869100	12.515	0	0.00	12.515	12.515	12.515	0
1773782700	12.515	-0.37	-2.83	12.515	12.515	12.515	127
1773648000	12.88	0	0.00	12.88	12.88	12.88	0
1773388800	12.88	0	0.00	12.88	12.88	12.88	0
1773302400	12.88	0	0.00	12.88	12.88	12.88	0
1773216000	12.88	0	0.00	12.88	12.88	12.88	0