Infineon Technologies AG (QX)【IFNNY】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	-8.585	-9.05972984382	94.76	95.1	84.55	424032	90.75460867	CS
4	-10.595	-10.9486411078	96.77	101.5	84.55	658618	90.48537952	CS
12	36.515	73.5300040274	49.66	103.28	49.29	543232	81.72900754	CS
26	41.215	91.6703736655	44.96	103.28	41.92	418637	68.80519321	CS
52	43.745	103.099222248	42.43	103.28	35.894	328055	58.30299823	CS
156	45.495	111.836283186	40.68	103.28	25.8	305517	43.67903012	CS
260	46.545	117.448902347	39.63	103.28	21.35	276607	40.09263479	CS

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
1783027740	86.175	-2.96	-3.32	89.02	90.54	84.55	497836
1782941280	89.13	-4.83	-5.14	89.99	94.4364	87.965	524045
1782854880	93.96	3.03	3.33	92.81	94.07	92.2896	166156
1782768300	90.93	1.57	1.76	90.15	91.06	87.25	227964
1782509280	89.36	-4.2	-4.49	90.03	90.78	88.25	736493
1782422460	93.56	3.84	4.28	94.76	95.1	90.36	465500
1782336000	89.72	-2.49	-2.70	90.07	91.32	88.055	362003
1782250140	92.21	-6.92	-6.98	91.8	93.57	91.53	440979
1782163500	99.13	3.9	4.10	100.05	101.5	98.13	372078
1781818140	95.23	7.64	8.72	94.33	95.31	91.55	514629
1781731740	87.59	-2.73	-3.02	91.19	91.31	87.38	761216
1781645340	90.32	-3.69	-3.93	94.01	94.37	90.32	212748
1781558940	94.01	1.71	1.85	92.68	94.71	92.44	809979
1781299740	92.3	0.15	0.16	90.29	93	89.94	237559
1781213220	92.15	5.93	6.88	87.97	92.97	86.54	436078
1781126940	86.22	-3.78	-4.20	87.66	89.17	86.08	651003
1781040540	90	0.35	0.39	92.964	94	85.09	1870478
1780954140	89.65	4.63	5.45	91	91.5	88.67	1588398
1780694940	85.02	-14.07	-14.20	91.11	93.2	85.01	1553433
1780608540	99.09	-2.64	-2.60	96.77	99.62	96.14	583009
1780522140	101.73	-0.68	-0.66	100.08	102.455	98.83	611060
1780435740	102.41	8.52	9.07	99.51	103.28	95.975	361653
1780349340	93.89	-1.82	-1.90	94.07	95.72	91.7	840133
1780090080	95.71	2.43	2.61	96.19	96.8	93.85	664797
1780003320	93.28	3.89	4.35	92.6	93.9	90.885	435617
1779917340	89.39	-0.47	-0.52	90.38	91.98	87.89	503205
1779830940	89.86	5.06	5.97	89.25	90.6	89	1491957
1779484920	84.8	4.31	5.35	83.42	85.7724	81.1	710680
1779398880	80.49	0.59	0.74	78.73	80.638	78.45	743778
1779312300	79.9	4.74	6.31	77.1	80	76.84	578878
1779225660	75.16	-1.93	-2.50	74.97	76.01	73.33	830799
1779139740	77.09	1.56	2.07	78.87	78.87	75.69	439247
1778880000	75.53	-2.8	-3.57	75.03	77.3	73.93	363292
1778793900	78.33	2.16	2.84	78.58	79.99	77.95	578499
1778707380	76.17	7.13	10.33	74.1385	76.55	72.78	399150
1778621340	69.04	-3.56	-4.90	71.02	72.62	67.87	653677
1778534940	72.6	-0.8	-1.09	71.93	72.97	71.66	439053
1778275200	73.4	4.64	6.75	72.125	73.53	70.55	713080
1778188800	68.76	-1.34	-1.91	72.25	72.25	68.66	404423
1778102520	70.1	-2.12	-2.94	69.48	70.39	67.585	410985
1778016000	72.22	5.48	8.21	69.17	72.38	68.44	1135149
1777930140	66.739999	-0.51	-0.76	67.74	68.17	65.97	324308
1777671000	67.25	0.37	0.55	68.53	68.53	67.06	293712
1777584540	66.879999	1.98	3.05	66.209999	67.37	65.435	1155847
1777498140	64.9	2.86	4.61	64.459999	65.76	64.16	591100
1777411800	62.04	-1.09	-1.73	61.72	62.3	61.31	267979
1777325400	63.13	-0.79	-1.24	63.85	64.5	62.58	194273
1777065780	63.92	2.09	3.38	63.9	64.12	62.6096	253844
1776979740	61.83	3.51	6.02	61.38	63.19	60.75	401068
1776893280	58.32	1.82	3.22	57.85	58.35	57.36	470661
1776806940	56.5	-0.48	-0.84	56.73	56.94	55.92	240300
1776720540	56.98	-0.4	-0.70	56.57	56.98	55.96	211340
1776460800	57.38	3.14	5.79	56.93	57.86	56.9	234508
1776374940	54.24	1.46	2.77	53.18	54.34	52.745	128852
1776288360	52.78	0.22	0.42	52.28	52.94	51.755	123940
1776202140	52.56	1.37	2.68	51.945	52.69	51.61	142313
1776115740	51.19	0.98	1.96	49.79	51.19	49.65	435756
1775856000	50.205	0.16	0.31	50.87	51.12	49.85	96251
1775770140	50.05	0.12	0.24	49.66	50.21	49.29	118555
1775683500	49.93	4.7	10.39	50.08	50.18	47.08	189526
1775596800	45.23	-0.74	-1.61	45.23	45.38	44.076	204753
1775510940	45.97	0.85	1.88	44.885	46.85	44.885	242718