Straumann Holding AG (PK)【SAUHF】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	5.5925	4.36487804878	128.125	133.7175	123.5	208	128.13952648	CS
4	18.4175	15.973547268	115.3	134.8	115.3	919	124.13611607	CS
12	26.6425	24.8820919916	107.075	134.8	104.072	501	119.20510755	CS
26	17.5375	15.0951110346	116.18	134.8	93.18	1679	118.9870715	CS
52	3.9675	3.05780346821	129.75	139.55	93.18	2274	115.85938872	CS
156	-25.8425	-16.1961017799	159.56	175.098	93.18	1405	125.42679593	CS
260	-1516.2025	-91.8955161462	1649.92	2301.205	85.52	1073	145.22204169	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782509280	133.7175	1.72	1.30	133.7175	133.7175	133.7175	1
1782422460	132	4.6	3.61	132	132	132	100
1782336000	127.4	-0.73	-0.57	125.182	127.4	123.5	522
1782250140	128.125	-4.01	-3.03	128.125	128.125	128.125	1
1782163740	132.13	0	0.00	132.13	132.13	132.13	0
1781818140	132.13	4.24	3.32	130.26	133	129.87	2625
1781731740	127.89	8.19	6.84	130.97	134.8	126.008	268
1781645340	119.7	0	0.00	119.7	119.7	119.7	0
1781558940	119.7	-2.07	-1.70	119.7	119.7	119.7	90
1781299740	121.7724	4.53	3.87	121.7724	121.7724	121.7724	8806
1781213220	117.24	-0.84	-0.71	117.24	117.24	117.24	1
1781126940	118.075	-0.55	-0.47	118.075	118.075	118.075	60
1781040540	118.6275	-0.53	-0.45	118.6275	118.6275	118.6275	16
1780954140	119.16	0.09	0.08	119.16	119.16	119.16	211
1780694940	119.07	-2.49	-2.05	119.07	119.07	119.07	200
1780608540	121.56	-1.97	-1.60	121.56	121.56	121.56	10
1780522140	123.532	0	0.00	123.532	123.532	123.532	0
1780435740	123.532	3.75	3.13	123.532	123.532	123.532	821
1780349280	119.7832	0	0.00	119.7832	119.7832	119.7832	0
1780090080	119.7832	4.99	4.35	115.3	119.7832	115.3	52
1780003320	114.79	3	2.68	112.036	114.79	112.036	7
1779917340	111.79	-0.66	-0.59	111.79	111.79	111.79	1
1779830940	112.45	-5.75	-4.86	112.45	112.45	112.45	1
1779484920	118.2	9.71	8.95	114.19	118.2	114.19	942
1779398700	108.49	0	0.00	108.49	108.49	108.49	0
1779312300	108.49	-2.24	-2.02	110.84	114.629	108.49	588
1779226140	110.73	0	0.00	110.73	110.73	110.73	0
1779139740	110.73	6.66	6.40	110.73	110.73	110.73	46
1778880300	104.072	0	0.00	104.072	104.072	104.072	0
1778793900	104.072	-5.13	-4.70	106.74	106.74	104.072	1789
1778707380	109.2	1.43	1.33	106.03	109.2	105.28	38
1778621340	107.77	-4.93	-4.37	106.07	107.77	106.07	27
1778534400	112.698	0	0.00	112.698	112.698	112.698	0
1778275200	112.698	0.96	0.86	109	112.698	109	281
1778188800	111.7344	1.87	1.71	112.98	112.98	111.7344	58
1778102520	109.86	1.28	1.17	112.925	112.925	109.86	55
1778016000	108.585	2.82	2.67	108.585	108.585	108.585	17
1777930140	105.76	-1.49	-1.39	107.65	107.65	105.76	306
1777671000	107.25	0.33	0.31	107.25	107.25	107.25	43
1777584540	106.9169	-3.44	-3.12	108.2202	108.865	105.38	196
1777498140	110.355	3.42	3.20	105.7	110.355	105.36	189
1777411800	106.93525	-0.82	-0.76	106.93525	106.93525	106.93525	30
1777325400	107.7557	0	0.00	107.7557	107.7557	107.7557	0
1777065780	107.7557	-6.52	-5.71	107.6009	107.7557	107.278	461
1776979740	114.28	0	0.00	114.28	114.28	114.28	0
1776893340	114.28	0	0.00	114.28	114.28	114.28	0
1776806940	114.28	2.03	1.81	115.875	115.875	112.62	1209
1776720540	112.25	-5.68	-4.81	116.4	116.4	112.25	322
1776460800	117.925	6.97	6.29	117.925	117.925	117.925	80
1776374940	110.95	-4.9	-4.23	110.95	110.95	110.95	4
1776288540	115.85	0	0.00	115.85	115.85	115.85	0
1776202140	115.85	10.9	10.39	111	115.85	111	742
1776115740	104.9474	0.06	0.06	106.075	106.075	104.9474	267
1775856000	104.888	-2.19	-2.04	111.85	111.85	104.888	11
1775770140	107.075	3.12	3.00	107.075	107.075	107.075	35
1775683320	103.96	0	0.00	103.96	103.96	103.96	0
1775596920	103.96	0	0.00	103.96	103.96	103.96	0
1775510520	103.96	0	0.00	103.96	103.96	103.96	0
1775164920	103.96	-0.09	-0.09	104.105	104.105	103.96	1380
1775078880	104.05	0	0.00	104.05	104.05	104.05	0
1774992480	104.05	0	0.00	104.05	104.05	104.05	0
1774906080	104.05	0	0.00	104.05	104.05	104.05	0
1774646880	104.05	0	0.00	104.05	104.05	104.05	0