Lonza Group AG Zuerich Namen AKT (PK)【LZAGF】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	25.09	4.20190584649	597.11	640.155	592.65	151	620.87036196	CS
4	-5.04	-0.803520183662	627.24	667.285	573.45	292	618.45787944	CS
12	25.785	4.32333190815	596.415	715	565.137	261	630.73091677	CS
26	-43.853	-6.58401058174	666.053	753.324	565.137	528	677.35707397	CS
52	-94.6	-13.1975446429	716.8	755.955	565.137	336	680.53279904	CS
156	-13.095	-2.06124713716	635.295	755.955	336.03	441	540.63594877	CS
260	-104.16	-14.3399966959	726.36	852.25	336.03	404	559.71246213	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
1781126940	622.2	18.67	3.09	612.35	638.775	608.575	311
1781040540	603.535	-11.68	-1.90	603.535	633.415	603.535	22
1780954140	615.21	-18.33	-2.89	627.43499	627.43499	594	213
1780694940	633.538	8.09	1.29	606.34	634.83399	600.779	53
1780608540	625.45	12.2	1.99	600.195	640.155	595.2	368
1780522140	613.25	-17.82	-2.82	597.11	636.79	592.65	101
1780435740	631.065	-4.39	-0.69	631.9	656.893	600.4	360
1780349340	635.45	-15.67	-2.41	620.17499	645.79499	612.155	213
1780090080	651.12	1.66	0.26	667.285	667.285	625.875	82
1780003320	649.458	19.75	3.14	603.65	649.458	603.65	317
1779917340	629.71	-21.69	-3.33	618.62	649.17999	618.62	162
1779830940	651.397	25.95	4.15	640.039	651.54999	611.15	240
1779484920	625.45	-19.76	-3.06	614.74	660.04999	610.15	196
1779398880	645.21	-1.39	-0.21	616.368	645.21	614.89	62
1779312300	646.6	26.48	4.27	631.458	646.6	596.7	334
1779225660	620.12	19.07	3.17	636.25	636.25	596.65	96
1779139740	601.04999	2.6	0.43	617.19	617.19	573.45	1992
1778880000	598.45	-13.76	-2.25	617.54	617.54	578.66	371
1778793900	612.21	2.71	0.44	627.2	631.6	583.6	188
1778707380	609.5	0.3	0.05	627.24	627.24	583.21	171
1778621340	609.2	-13.1	-2.11	633.80499	633.80499	594.245	83
1778534940	622.29999	-6.82	-1.08	642.91999	642.91999	611.44	322
1778275200	629.12	-15.5	-2.40	636.987	648.025	607.825	599
1778188800	644.61699	1.41	0.22	607.235	647.515	606.964	269
1778102520	643.21	11.06	1.75	616.335	657.015	611.25	157
1778016000	632.15	-0.03	-0.00	603.972	644.09	603.972	260
1777930140	632.177	12.73	2.05	593.9	633.5	589.45	349
1777671000	619.45	-10.78	-1.71	610.35	620.35	610.35	238
1777584540	630.225	25.48	4.21	598.69399	630.225	598.69399	95
1777498140	604.75	-12.65	-2.05	622.725	622.725	578.85	134
1777411800	617.4	-7.72	-1.23	598	623.027	598	119
1777325400	625.12	9.52	1.55	632	645.51	615.19	321
1777065780	615.6	-19.6	-3.09	629.125	629.125	596.35	296
1776979740	635.2	-19.01	-2.91	619.965	650.485	616.15	220
1776893280	654.21	-21.02	-3.11	635.645	670.66	635.645	127
1776806940	675.232	-4.22	-0.62	653.292	681.19	645.54999	93
1776720540	679.45	13.8	2.07	696.555	696.555	660.19	259
1776460800	665.65	-17.35	-2.54	670	715	665.65	939
1776374940	683	-4.12	-0.60	671.47	703.63	668.2	98
1776288360	687.12	32.26	4.93	698.98	698.98	662.02	487
1776202140	654.86	18.09	2.84	665.495	692.94	654.86	83
1776115740	636.775	-39.65	-5.86	636.775	667.775	636.775	504
1775856000	676.425	11.43	1.72	634.625	676.425	634.625	161
1775770140	664.995	28.67	4.51	628.614	664.995	623.755	107
1775683500	636.323	10.12	1.62	631.54999	676.082	631.54999	441
1775596800	626.2	9.25	1.50	650.27599	660.80999	622.85	105
1775510940	616.952	-30.3	-4.68	659.95	659.95	616.03	112
1775164920	647.25	3.35	0.52	622.22	655.12199	622.22	154
1775078400	643.9	-6.39	-0.98	629.895	671.455	624.74	396
1774992540	650.285	7.25	1.13	619.765	650.285	619.765	241
1774906080	643.04	27.72	4.50	643.04	643.04	602.96	86
1774646940	615.32	-27.83	-4.33	601.67999	631.52	597.95	284
1774560480	643.15	27.7	4.50	607.556	643.15	598.375	258
1774473900	615.45	8.3	1.37	634.155	634.155	604.195	303
1774387560	607.15	-12.28	-1.98	615.73	615.73	586.37	139
1774300800	619.43499	54.3	9.61	584.529	619.95	575.65	158
1774041960	565.13699	-41.96	-6.91	616.73	616.73	565.13699	141
1773955740	607.1	14.4	2.43	582.205	611.445	582.205	104
1773869340	592.7	-29.75	-4.78	596.415	626.135	592.7	331
1773782700	622.45	13.04	2.14	601.68499	631.565	597.95	1565
1773696120	609.41	-3.71	-0.61	621.351	628.325	594.79999	467
1773437340	613.12	-8	-1.29	621	628.912	598.785	472
1773350400	621.12	-10.13	-1.60	635.075	641.16	610.70899	313
1773264540	631.25	-31.69	-4.78	627.79999	655.087	606.59	242