Lonza Group AG (PK)【LZAGY】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	4.2746	6.48649468892	65.9	70.754	65.77	29061	67.42333312	DR
4	8.1246	13.093634166	62.05	70.754	60.55	61693	62.71735717	DR
12	5.9946	9.34029292615	64.18	70.754	59.27	66820	62.7974439	DR
26	3.1746	4.73820895522	67	72.82	58.53	84477	65.13378325	DR
52	0.0046	0.00655550805187	70.17	73.85	58.53	75731	66.48013416	DR
156	11.1246	18.8392887384	59.05	73.85	34.19	99298	54.86724968	DR
260	-0.5554	-0.785239643716	70.73	86.31	34.19	98367	56.6123257	DR

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
1782941280	69.585	2.08	3.09	68.48	69.77	68	36458
1782854880	67.5	0.6	0.90	67.45	67.86	67.25	25709
1782768300	66.9	0.96	1.46	66.44	66.959999	66.1504	35496
1782509280	65.94	-0.38	-0.57	65.879999	66.4	65.769999	25074
1782422460	66.315	1.41	2.18	65.9	66.7	65.9	22567
1782336000	64.9	1.16	1.82	65.06	65.43	64.75	29957
1782250140	63.74	1.77	2.86	63.64	64.05	63.22	76625
1782163500	61.97	0.77	1.26	61.93	62.12	61.42	126593
1781818140	61.2	-0.02	-0.03	60.72	61.38	60.69	41165
1781731740	61.22	-1.02	-1.64	61.79	62.3	61.17	68914
1781645340	62.24	0.1	0.16	62.76	62.77	62.04	34803
1781558940	62.14	0.61	0.99	62.86	62.99	62.06	60218
1781299740	61.53	-0.88	-1.41	61.4	61.67	60.91	40399
1781213220	62.41	0.63	1.02	62.02	62.702	61.39	140962
1781126940	61.78	-0.48	-0.77	62.25	62.5	61.78	52738
1781040540	62.26	1.07	1.75	61.63	62.49	61.63	63836
1780954140	61.19	0.34	0.56	61.035	61.405	60.96	78364
1780694940	60.85	-1.24	-2.00	61.97	62.08	60.55	75088
1780608540	62.09	0.43	0.70	62.05	62.54	61.89	137196
1780522140	61.66	-1.31	-2.08	61.59	61.9419	61.34	39510
1780435740	62.97	-0.36	-0.57	62.87	63.23	62.38	104693
1780349340	63.33	-0.66	-1.03	63.12	63.51	62.65	54776
1780090080	63.99	-0.12	-0.19	64.349999	64.4	63.89	46546
1780003320	64.11	0.88	1.39	62.58	64.29	62.21	55728
1779917340	63.23	0.42	0.67	63.21	63.48	62.8	39661
1779830940	62.81	-0.03	-0.05	62.9	63.04	62.11	47342
1779484920	62.84	-0.79	-1.25	63.21	63.43	62.46	43103
1779398880	63.633	0.96	1.54	62.81	63.84	62.43	104267
1779312300	62.67	1.1	1.79	61.85	62.92	61.68	81182
1779225660	61.57	1.82	3.05	61.37	61.93	61.24	98929
1779139740	59.75	0.24	0.40	59.72	60.07	59.33	112173
1778880000	59.51	-1.21	-1.99	59.781	59.8	59.27	116004
1778793900	60.72	-0.04	-0.07	60.76	61.07	60.51	110145
1778707380	60.76	-1.35	-2.17	60.71	60.94	60.2	49426
1778621340	62.11	0.3	0.48	61.35	62.11	61.35	72500
1778534940	61.815	-0.77	-1.22	62.31	62.48	61.53	76933
1778275200	62.58	0.49	0.79	61.58	62.58	61.58	95612
1778188800	62.09	-1.39	-2.19	62.68	62.98	61.64	69786
1778102520	63.48	0.79	1.26	63.27	63.6	63.13	131731
1778016000	62.69	1.39	2.27	62.01	63.15	61.8	69874
1777930140	61.3	-0.19	-0.31	61.11	61.39	60.6	98092
1777671000	61.49	0.06	0.10	61.93	61.96	61.35	30662
1777584540	61.43	1.69	2.83	60.88	61.65	60.7	91694
1777498140	59.74	-1.35	-2.21	60.14	60.26	59.4	74262
1777411800	61.09	-1.15	-1.85	61.16	61.3	60.77	70212
1777325400	62.24	0.62	1.01	62.64	62.92	62.06	89425
1777065780	61.62	-1.57	-2.48	61.42	61.85	60.9	39336
1776979740	63.19	-1.88	-2.89	63.42	63.87	62.61	54968
1776893280	65.069999	0.45	0.70	64.92	65.239999	64.84	61801
1776806940	64.62	-2.98	-4.41	66.34	66.48	64.62	61544
1776720540	67.6	-1.67	-2.40	67.99	68.17	67.36	48809
1776460800	69.265	1.47	2.18	69.21	69.86	69.13	50986
1776374940	67.79	-0.35	-0.51	68.53	68.53	67.47	45209
1776288360	68.14	0.5	0.74	68.267	68.54	68.08	32766
1776202140	67.64	1.51	2.28	67.46	67.85	67.46	35830
1776115740	66.129999	1.04	1.60	65.04	66.33	64.9	94221
1775856000	65.09	0.89	1.39	65.51	65.64	65.019999	41985
1775770140	64.2	-0.48	-0.74	64.18	64.64	63.53	61657
1775683500	64.68	0.94	1.47	65.519999	65.519999	64.18	69122
1775596800	63.74	-0.66	-1.02	63.83	63.87	62.47	86213
1775510940	64.4	0.45	0.70	65.209999	65.209999	63.99	53392
1775164920	63.95	-0.75	-1.16	63.16	64.65	63.16	57391