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	1.19	1.30611348919	91.11	94	85.01	1219878	88.39078018	CS
4	17.27	23.0174596828	75.03	103.28	73.33	803026	88.37752785	CS
12	48.46	110.538321168	43.84	103.28	41.92	489730	76.11654532	CS
26	49.01	113.213213213	43.29	103.28	40.9	389435	64.81533685	CS
52	50.73	122.035121482	41.57	103.28	35.894	314133	55.29635829	CS
156	51.98	128.918650794	40.32	103.28	25.8	301383	42.39088477	CS
260	50.84	122.624216112	41.46	103.28	21.35	273423	39.19501312	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
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
1775164920	45.12	-1.36	-2.93	43.52	45.5193	43.39	259454
1775078400	46.48	1.27	2.81	46.07	46.92	45.9775	163525
1774992540	45.21	2.95	6.98	43.97	45.32	43.56	277757
1774906080	42.26	-0.34	-0.80	43.43	43.78	41.92	264472
1774646940	42.6	-1.51	-3.42	42.87	43.5	42.55	177219
1774560480	44.11	-1.66	-3.63	44.48	45.39	44.11	231024
1774473900	45.77	1.48	3.34	46.001	46.58	45.59	123261
1774387560	44.29	-0.59	-1.31	43.5	45	43.5	126733
1774300800	44.88	1.99	4.64	44.17	46.07	44.17	199683
1774041960	42.89	-0.55	-1.27	43.84	44.74	42.59	268121
1773955740	43.44	-1.8	-3.98	42.52	43.81	42.36	510144
1773869340	45.24	-0.71	-1.55	45.475	46.335	44.885	558153
1773782700	45.95	0.29	0.64	45.79	46.09	45.44	452630
1773696120	45.66	0.2	0.44	45.49	46.18	45.26	770650
1773437340	45.46	-0.66	-1.43	46.02	46.47	45.37	603059