Siemens Healthineers AG NA O N (PK)【SEMHF】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	-2.0375	-4.96497106305	41.0375	41.0375	38.2475	4016	39.7084372	CS
4	-0.445	-1.1281531246	39.445	41.17	37	7628	39.17219721	CS
12	-3.5	-8.23529411765	42.5	46.5525	37	5091	40.778266	CS
26	-11.3875	-22.5998511536	50.3875	56.3925	37	4102	44.40147195	CS
52	-14.5999	-27.2386702214	53.5999	57.75	37	3554	47.96876216	CS
156	-17.735	-31.2593637085	56.735	63.19	37	2550	49.27862704	CS
260	-25.35	-39.3939393939	64.35	77.09	37	2110	50.23302671	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
1781299740	39	-1.1	-2.74	39.02	40.3525	39	13807
1781213220	40.1	-0.25	-0.61	38.735	40.1	38.2475	4702
1781126940	40.345	0.67	1.70	41	41	39.2225	3145
1781040540	39.6711	0.35	0.88	40.727	40.727	39.6711	5353
1780954140	39.325	0.69	1.78	38.555	41	38.555	5421
1780694940	38.6375	-0.4	-1.01	41.0375	41.0375	38.6375	1461
1780608540	39.0325	1.17	3.10	39.9	40.555	39.0025	5139
1780522140	37.86	-1.57	-3.98	38.2675	40	37.86	1489
1780435740	39.43	-1.22	-3.01	37.9901	39.46	37.9901	3044
1780349340	40.6525	0.44	1.10	40.375	40.695	39.145	9328
1780090080	40.21	-0.86	-2.09	39.0875	40.9325	39.0575	2315
1780003320	41.0675	0.6	1.49	40.3025	41.0675	40.2	859
1779917340	40.465	0.52	1.30	40.69	41.17	39.3075	1778
1779830940	39.9475	-0.73	-1.80	39.9075	39.9475	37.75	2312
1779484920	40.68	0.36	0.89	38.77	40.68	38.5825	2715
1779398880	40.32	1.04	2.65	40.32	40.32	40.32	648
1779312300	39.2779	-0.72	-1.81	37	40.15	37	2334
1779226140	40	0	0.00	40	40	40	0
1779139740	40	1.36	3.52	40.1599	40.1599	37	6972
1778880000	38.64	0.67	1.76	39.445	40.01	37	78293
1778793900	37.972	-2.49	-6.15	38.2925	40.4325	37.972	3819
1778707380	40.46	-0.16	-0.39	37.94	40.46	37.94	6540
1778621340	40.62	0.06	0.15	39.5325	40.62	39.5275	20721
1778534940	40.56	0.61	1.52	38.27	40.5675	38.27	3842
1778275200	39.9525	-0.24	-0.60	38.21	39.9525	38.21	1447
1778188800	40.195	-1.68	-4.01	39.125	40.3125	38.2225	2064
1778102520	41.875	0.75	1.83	41.5	43.0375	41.5	2166
1778016000	41.1225	1.27	3.18	40.3675	41.1225	40.3675	2983
1777930140	39.855	-0.86	-2.11	39.415	40.8125	39.3925	3142
1777671000	40.715	-0.58	-1.40	39.2875	41.25	39.265	1833
1777584540	41.2925	1.24	3.10	38.6275	41.2925	38.6275	1756
1777498140	40.05	-1.62	-3.88	40.0125	40.1	39.5	1034
1777411800	41.6675	-0.12	-0.29	39.8025	41.6675	38.84	1010
1777325400	41.7866	1.37	3.38	40.4325	42.83	40.4325	5897
1777065780	40.42	-2.47	-5.76	41.69	42.605	40	2999
1776979740	42.8925	-0.92	-2.09	40.825	42.8925	40.7625	1237
1776893280	43.81	0.62	1.44	41.91	43.83	41.91	759
1776806940	43.1875	-2.72	-5.92	43.6	43.6	43.1875	948
1776720540	45.905	1.48	3.32	46.2199	46.2199	45.435	2591
1776460800	44.43	-1.41	-3.07	46.5525	46.5525	44.43	2682
1776374940	45.835	1.05	2.33	43.855	46	43.855	1221
1776288360	44.79	0.95	2.16	43.915	45.8875	43.915	4010
1776202140	43.8425	-1.53	-3.38	43.57	43.8425	43.5575	1089
1776115740	45.375	0.34	0.74	44.795	45.375	42.8025	10913
1775856000	45.04	2.58	6.07	42.9525	45.1475	42.77	1254
1775770140	42.4625	-2.22	-4.97	42.19	44.6225	41	2772
1775683500	44.6825	2.64	6.29	43.75	44.6825	42.7675	1751
1775596800	42.04	-0.19	-0.44	41.99	42.23	39.6775	4193
1775510940	42.2275	0.47	1.12	40.225	42.2425	40.225	4728
1775164920	41.76	0.21	0.51	41.4725	42.785	41.4725	1483
1775078400	41.55	-0.92	-2.17	40.874	41.55	40.874	3340
1774992540	42.4725	1.87	4.61	40.025	42.4725	40.025	762
1774906080	40.6	-1.46	-3.47	39.5275	41.43	39.5275	3562
1774646940	42.06	-0.37	-0.86	39.6425	42.06	39.6425	1739
1774560480	42.425	-0.89	-2.05	43.2075	43.2075	42	7999
1774473900	43.3125	0.8	1.89	42.4375	43.3125	42.4375	4783
1774387560	42.51	-0.8	-1.85	42.8125	43.3125	42.5	3836
1774300800	43.3125	1.02	2.42	43.3125	43.3125	42.875	22901
1774041960	42.29	-1.88	-4.25	42.5	44.0038	42.285	1067
1773955740	44.165	1.67	3.92	42.935	44.165	42.639	922
1773869340	42.5	-3.11	-6.81	43.3675	44.075	42.5	18535
1773782700	45.6075	1.61	3.65	44.5	45.6075	43.37	2015
1773696120	44	-1.08	-2.39	42.5	44	42.5	15578