Infineon Technologies Ag (QX)【IFNNF】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	-8.24	-8.73343932167	94.35	99	84.65	52725	89.86638375	CS
4	7.435	9.45027009851	78.675	103.5	72.75	25754	90.23082656	CS
12	42.51	97.5	43.6	103.5	42.2	19984	77.11917733	CS
26	43.06	100.023228804	43.05	103.5	40.65	12204	71.9805581	CS
52	44.76	108.246674728	41.35	103.5	36.205	20350	49.49783394	CS
156	46.81	119.109414758	39.3	103.5	26.6	11986	42.67997854	CS
260	44.71	107.995169082	41.4	103.5	21.29	11496	38.67364109	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
1781126940	86.11	-3.98	-4.42	89.8	89.8	86.11	761
1781040540	90.09	1.19	1.34	94.7	94.7	86.86	208236
1780954140	88.9	0.5	0.57	90.1	91.69	88.9	46262
1780694940	88.4	-10.6	-10.71	91.065	91.79	84.65	7116
1780608540	99	-2	-1.98	94.35	99	94.35	1252
1780522140	101	-1	-0.98	99.5	103	97.445	6085
1780435740	102	7.38	7.80	97	103.5	96.31	7629
1780349340	94.62	-1.68	-1.74	93.98	94.62	90.9	4261
1780090080	96.298	4.47	4.87	94	96.298	90.92	68516
1780003320	91.8275	1.83	2.04	92	94.42	90.93	29874
1779917340	89.995	-1.07	-1.18	90.4	91.79	88	2963
1779830940	91.0675	8.51	10.30	90	91.0675	88.09	53262
1779484920	82.56	2.56	3.20	80.98	85.81	80.98	5430
1779398880	80	2.81	3.63	77.11	80	76.85	20242
1779312300	77.194	0.94	1.24	77.17	79.6	76.46	4638
1779225660	76.25	0.25	0.33	76	76.25	72.75	1398
1779139740	76	0.25	0.33	78	78	76	3922
1778880000	75.75	-4.09	-5.12	75.85	76	73.9	4639
1778793900	79.8384	3.79	4.98	78.675	81.1	78.006	12842
1778707380	76.05	4.05	5.63	73.05	76.055	71.18	12710
1778621340	72	1.65	2.35	72.4	72.4	67.69	4764
1778534940	70.35	-2.95	-4.02	72	73.19	70.35	6794
1778275200	73.3	4.3	6.23	70.5	73.3	70.46	68210
1778188800	69	-0.81	-1.16	72.25	72.6	69	21693
1778102520	69.81	0.35	0.51	69	70.05	67.872	5975
1778016000	69.4575	4.01	6.12	69	71.55	69	996
1777930140	65.45	-2.49	-3.67	69.05	69.05	65.45	32592
1777671000	67.9448	1.19	1.79	67.3	67.9448	67.3	81470
1777584540	66.75	1.75	2.69	66.25	68.45	66.25	266643
1777498140	65	0.89	1.39	65	65	65	21737
1777411800	64.11	0	0.00	64.11	64.11	64.11	847
1777325400	64.11	0.61	0.96	63.875	64.11	63	7038
1777065780	63.5	4	6.72	63.1	63.5	62.825	8831
1776979740	59.5	1.75	3.03	61.45	62.25	59.5	3779
1776893280	57.7506	1.89	3.38	57.252	57.7506	56.5501	1647
1776806940	55.86	-0.64	-1.13	55.86	55.86	55.86	215
1776720540	56.5	1.39	2.52	56.5	56.5	56.5	348
1776460800	55.11	0.38	0.69	56	58.8	55.11	2603
1776374940	54.73	1.74	3.28	53	54.73	53	1072
1776288360	52.99	-0.01	-0.02	52.5	52.99	52.5	226
1776202140	53	1.75	3.41	52.025	53.65	50.25	3021
1776115740	51.25	-0.59	-1.14	49.8	51.25	49.8	524
1775856000	51.84	2.54	5.15	49.364	51.84	49.364	2313
1775769900	49.3	0	0.00	49.3	49.3	49.3	0
1775683500	49.3	5.2	11.79	49.3	49.3	49.3	642
1775596800	44.1	-1.8	-3.92	44.65	44.65	44.1	3760
1775510940	45.9	2.38	5.47	46.55	46.55	45.9	214
1775164920	43.52	-3.48	-7.40	44.95	44.95	43.52	240
1775078400	47	2.1	4.68	47	47	47	1265
1774992540	44.9	2.7	6.40	44.9	44.9	44.9	100
1774906080	42.2	-0.1	-0.23	42.3	42.3	42.2	303
1774646940	42.296	-3.7	-8.05	42.296	42.296	42.296	413
1774560300	46	0	0.00	46	46	46	0
1774473900	46	1.45	3.25	45.2875	46	45.2875	913
1774387560	44.55	1.12	2.58	44.55	44.55	44.55	280
1774301160	43.43	0	0.00	43.43	43.43	43.43	0
1774041960	43.43	-2.12	-4.66	43.6	43.6	43.43	25606
1773955500	45.5525	0	0.00	45.5525	45.5525	45.5525	0
1773869100	45.5525	0	0.00	45.5525	45.5525	45.5525	0
1773782700	45.5525	-0.95	-2.04	45.5525	45.5525	45.5525	45893
1773696120	46.5	0.7	1.53	44.4	46.5	44.4	2156
1773436800	45.8	0	0.00	45.8	45.8	45.8	0
1773350400	45.8	-1.95	-4.08	45.75	46.75	45.75	2066
1773264540	47.75	0.25	0.53	47.75	47.75	47.75	8581