Siemens AG (PK)【SIEGY】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	-3.94	-2.51243463844	156.82	161.46	150.185	121886	157.02251004	DR
4	2.36	1.56789795376	150.52	161.46	148.28	189916	154.9079332	DR
12	12.28	8.73399715505	140.6	163	139.315	180259	152.71653719	DR
26	7.11	4.87754682033	145.77	163	115.555	229356	143.09079355	DR
52	25.83	20.3305785124	127.05	163	115.555	185403	140.2107369	DR
156	74.4255	94.864539319	78.4545	163	63.306	183097	113.53984215	DR
260	75.25	96.9341749324	77.63	163	46.37	190428	94.07851084	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
1783545840	152.88	-0.81	-0.53	150.94	153.32	150.185	218622
1783459740	153.69	-7.3	-4.53	155.99	156.19	153.13	109858
1783373340	160.99	2.86	1.81	159.14009	161.46	159.13999	120973
1783027740	158.13	2.68	1.72	158.35	160.07	154.93	108144
1782941280	155.44999	-5.46	-3.39	156.82	157.29	155.19999	148568
1782854880	160.91	6.15	3.97	160.04	161.135	158.9	97816
1782768300	154.76	2.25	1.48	152.53	155.01849	152.24	227690
1782509280	152.51	-2.75	-1.77	153.31	154.11	151.836	483450
1782422460	155.26	1.59	1.03	156.16	156.54	154.125	361769
1782336000	153.66999	-1.43	-0.92	151.51	154.18	150.79	177924
1782250140	155.1	-3.96	-2.49	154.25	158.035	154.08	138979
1782163500	159.06	0.27	0.17	158.63	160.19	157.84	98326
1781818140	158.79	2.1	1.34	158.47	159.417	158.24	118169
1781731740	156.69	-1.02	-0.65	158.41999	159.24	155.68	222199
1781645340	157.71	1.06	0.68	159.13	160.16999	156.97	125936
1781558940	156.65	3.55	2.32	158.72999	158.76	156.32	146620
1781299740	153.1	-0.25	-0.16	152.22	153.91999	151.85	212683
1781213220	153.35	4.73	3.18	149.77	154.3	148.35	300255
1781126940	148.62	-4.45	-2.91	150.52	151.02	148.28	219128
1781040540	153.073	-0.94	-0.61	155.27	155.88999	151.1	172568
1780954140	154.01	1.01	0.66	154.11	155.02	153.47999	118741
1780694940	153	-5.27	-3.33	156.3201	156.69	152.63999	184180
1780608540	158.272	-1.16	-0.73	158.07	158.71	156.91999	105526
1780522140	159.43	-2.36	-1.46	160.02	160.72	159.04	193706
1780435740	161.79	2.99	1.88	161.63999	163	161.12	157638
1780349340	158.8	1.97	1.26	157.69999	159.96	156.29499	176563
1780090080	156.83	-1.69	-1.07	157.75	159.55	156.68	179513
1780003320	158.52	-1.25	-0.78	155.72	159.41	155.65	136480
1779917340	159.77	1.01	0.64	159.66999	160.71	158.91999	117829
1779830940	158.76	3.46	2.23	158.47	159.775	158.3	143897
1779484920	155.3	0.08	0.05	155.15	156.66999	154.82	128920
1779398880	155.22	1.13	0.73	153.28	156.38	152.56	143810
1779312300	154.09	5.65	3.81	150.69999	155.76	150.69999	133010
1779225660	148.44	-3.57	-2.35	150.57	150.93	148	150639
1779139740	152.01	2.01	1.34	153.36	154.08	150.03	185683
1778880000	150	-8.11	-5.13	149.87	151.83	149.87	181659
1778793900	158.11	1.04	0.66	159.2701	160.72999	158.11	199680
1778707380	157.07	-0.54	-0.34	155	157.29	154.35	151199
1778621340	157.61	-0.2	-0.13	155.19999	157.63999	154.392	248048
1778534940	157.81	0.81	0.52	157.61	158.97999	156.68	289268
1778275200	156.99995	3.01	1.96	156.47399	157.16	155.59	185399
1778188800	153.985	-4.62	-2.91	159.07	159.0701	153.74	216517
1778102520	158.6	6.13	4.02	156.805	158.77	156.268	238054
1778016000	152.47	6.63	4.55	151.07	152.78	150.69	185195
1777930140	145.84	-2.9	-1.95	149.77	149.77	144.7673	199726
1777671000	148.74	0.27	0.18	150	150.35	148.54	128292
1777584540	148.47	5.66	3.96	146.79	148.5	145.38	169711
1777498140	142.81	-3.82	-2.61	144.22	145	142.755	167199
1777411800	146.63	-1.09	-0.74	147.99	148.165	146.5	184698
1777325400	147.72	4.25	2.96	148.32	148.82	146.9075	199404
1777065780	143.47	1.92	1.36	141.99	143.63999	141.21	149727
1776979740	141.55	-0.7	-0.49	141.71	143.16999	139.315	278541
1776893280	142.25	1.43	1.02	142.41	142.97	141.22999	225456
1776806940	140.82	-2.14	-1.50	142.11	143.88	139.47	128064
1776720540	142.96	-2.19	-1.51	143.81	143.91999	142.12	215500
1776460800	145.15	4.19	2.97	146.22	147.87	141.26	201198
1776374940	140.96	0.84	0.60	141.97999	142.11	140.19	167076
1776288360	140.12	0.37	0.26	140.6	141.11	139.85	117934
1776202140	139.75	3.65	2.68	140.63999	140.88	139.57	215688
1776115740	136.1	1.76	1.31	133.13999	136.24	131.94	214040
1775856000	134.34	1.33	1.00	136.16	136.55	133.79	126368
1775770140	133.01	-1.4	-1.04	132.01	133.86	131.63	190269