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	-7	-7.56756756757	92.5	94.78	85.5	8734	89.20585123	CS
4	-8.85	-9.3799682035	94.35	102.3	84.65	40723	90.13575121	CS
12	36.136	73.2031439916	49.364	103.5	49.364	27289	82.15563482	CS
26	41.06	92.3942394239	44.44	103.5	42.2	15837	78.51303423	CS
52	42.125	97.1181556196	43.375	103.5	36.205	22321	54.0524665	CS
156	45	111.111111111	40.5	103.5	26.6	12707	45.89636255	CS
260	45.78	115.256797583	39.72	103.5	21.29	11940	40.83091217	CS

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
1783027740	85.5	-2.65	-3.01	86.46	88.055	85.5	1944
1782941280	88.15	-4.09	-4.43	88.15	88.15	88.15	1102
1782854880	92.24	2.32	2.57	90.25	93.05	90.25	2659
1782768300	89.925	1.43	1.61	87.45	89.925	87.45	1615
1782509280	88.5	-6.28	-6.63	88.5	88.5	88.5	35276
1782422460	94.78	6.83	7.77	92.5	94.78	90.64	3020
1782336000	87.95	-4.25	-4.61	91.84	91.84	87.95	609
1782250140	92.2	-6.55	-6.63	90.4	93.84	90.4	602
1782163500	98.75	6.75	7.34	97.85	102.3	97.85	11587
1781818140	92	4.3	4.91	94.98	94.98	91.6601	242261
1781731740	87.6975	-5.3	-5.70	88.65	90.0175	87.6975	194968
1781645340	93	-0.13	-0.14	92	94.31	92	1900
1781558940	93.13	0.7	0.76	94.91	94.91	93.13	346
1781299740	92.43	1.58	1.74	92.66	92.66	92.43	12055
1781213220	90.85	4.74	5.50	86.16	90.85	86.16	2113
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