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	0.19	0.308491638253	61.59	62.54	60.55	78799	61.65909521	DR
4	1.07	1.76247735134	60.71	64.4	59.27	76735	61.87122255	DR
12	0.74	1.2123197903	61.04	69.86	58.53	73087	62.41069386	DR
26	-4.72	-7.0977443609	66.5	72.82	58.53	88163	65.44084714	DR
52	-8.45	-12.0318952015	70.23	73.85	58.53	77333	66.83404024	DR
156	-0.25	-0.403030791552	62.03	73.85	34.19	100127	54.88083031	DR
260	-10.56	-14.5977329278	72.34	86.31	34.19	99808	56.8781254	DR

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
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
1775078400	64.7	0.85	1.33	64.91	65.04	64.39	56139
1774992540	63.85	1.57	2.52	63.34	63.9	62.68	63905
1774906080	62.28	1.04	1.70	62.09	62.69	61.66	76403
1774646940	61.24	-0.28	-0.46	61.39	61.93	60.98	50199
1774560480	61.52	0.32	0.53	61.65	62.6	61.43	90280
1774473900	61.1975	1.07	1.78	61.88	61.88	61.125	85956
1774387560	60.13	0.47	0.79	59.86	60.715	59.73	122381
1774300800	59.66	0.88	1.50	59.79	60.54	58.894	122955
1774041960	58.78	-1.45	-2.40	59.99	59.99	58.53	104968
1773955740	60.225	-0.04	-0.06	59.52	60.7	59.46	69994
1773869340	60.26	-1.56	-2.52	61.04	61.2025	60.1	71881
1773782700	61.82	0.46	0.75	61.5	62.58	61.47	81521
1773696120	61.36	0.67	1.10	61.11	61.59	61	125065
1773437340	60.69	-1.12	-1.81	61.47	61.47	60.42	112500
1773350400	61.81	-1.26	-2.00	61.77	62.7	61.63	141635
1773264540	63.07	-0.02	-0.03	63.1175	63.13	62.51	56801
1773178080	63.09	-1.52	-2.35	65.11	65.11	63.02	74661