Siemens Healthineers AG (PK)【SMMNY】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	-0.24	-1.21951219512	19.68	19.79	19.33	167561	19.58162796	DR
4	-0.75	-3.7147102526	20.19	20.6068	19.33	143772	19.88359712	DR
12	-1.43	-6.85194058457	20.87	23.265	19.32	165934	20.2372971	DR
26	-5.76	-22.8571428571	25.2	27.458	19.32	164669	21.89918858	DR
52	-7.89	-28.8693743139	27.33	28.92	19.32	122641	23.44248633	DR
156	-8.06	-29.3090909091	27.5	31.73	19.32	92271	25.4527683	DR
260	-11.55	-37.2700871249	30.99	38.23	19.32	86713	26.14640839	DR

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	19.44	-0.09	-0.46	19.37	19.655	19.37	337069
1782422460	19.53	0.18	0.93	19.37	19.7	19.37	90361
1782336000	19.35	-0.3	-1.53	19.53	19.79	19.33	116609
1782250140	19.65	0	0.00	19.59	19.73	19.52	269920
1782163500	19.65	-0.05	-0.25	19.68	19.76	19.6	193355
1781818140	19.7	-0.04	-0.20	19.41	19.75	19.39455	97559
1781731740	19.7388	-0.61	-2.98	20.1647	20.21	19.7	164945
1781645340	20.345	0.15	0.72	20.35	20.6068	20.28	128407
1781558940	20.2	0.18	0.90	20.5	20.5	20.1675	141159
1781299740	20.02	-0.06	-0.31	19.96	20.24	19.88	75361
1781213220	20.0825	-0.02	-0.09	19.8098	20.23	19.635	380899
1781126940	20.1	-0.12	-0.59	19.99	20.19	19.94	60332
1781040540	20.22	0.46	2.33	20.04	20.28	20.03	164020
1780954140	19.76	-0.19	-0.95	19.69	19.836	19.69	232543
1780694940	19.95	-0.15	-0.75	20.2	20.21	19.865	71298
1780608540	20.1	0.69	3.55	20	20.25	20	129151
1780522140	19.41	-0.37	-1.87	19.51	19.61	19.4096	95330
1780435740	19.78	-0.17	-0.85	19.76	19.85	19.7	137067
1780349340	19.95	-0.36	-1.77	20.06	20.06	19.81	102153
1780090080	20.31	0	0.00	20.19	20.435	20.19	81207
1780003320	20.31	-0.06	-0.29	19.97	20.37	19.97	106271
1779917340	20.37	0.27	1.34	20.46	20.5	20.275997	91306
1779830940	20.1	0.11	0.55	20	20.14	19.955	75647
1779484920	19.99	-0.18	-0.88	20.08	20.15	19.937	152557
1779398880	20.167	0.22	1.09	20	20.26	19.92	133675
1779312300	19.95	0.38	1.94	19.54	20.01	19.53	408734
1779225660	19.57	-0.11	-0.56	19.67	19.7798	19.53	271146
1779139740	19.68	0.35	1.81	19.43	19.68	19.41	244236
1778880000	19.33	-0.41	-2.08	19.48	19.56	19.32	249356
1778793900	19.74	-0.14	-0.69	19.94	20.0058	19.71	216686
1778707380	19.877	-0.01	-0.07	19.6673	19.89	19.66	192545
1778621340	19.89	0.18	0.91	19.835	19.92	19.71	232922
1778534940	19.71	-0.13	-0.66	19.85	19.98	19.66	199868
1778275200	19.84	-0.07	-0.35	19.87	19.91	19.69545	147758
1778188800	19.91	-0.99	-4.71	19.87	20	19.54	154316
1778102520	20.895	0.4	1.93	20.92	21.11	20.67	94034
1778016000	20.5	0.24	1.18	20.44	20.55	20.31	117442
1777930140	20.26	-0.1	-0.49	20.51	20.57	20.21	174384
1777671000	20.36	-0.07	-0.34	20.66	20.66	20.25	56204
1777584540	20.43	0.81	4.13	20.08	20.44	20.0205	201852
1777498140	19.62	-0.86	-4.20	19.94	20.12	19.6	823862
1777411800	20.48	-0.33	-1.59	20.65	20.66	20.47	676252
1777325400	20.81	0.05	0.24	20.84	20.935	20.78	197060
1777065780	20.76	-0.19	-0.91	20.66	20.83	20.64	58999
1776979740	20.95	-0.59	-2.74	21.18	21.18	20.73	107521
1776893280	21.54	-0.57	-2.58	21.74	21.74	21.49	51749
1776806940	22.11	-0.41	-1.82	22.43	22.5425	22.11	47210
1776720540	22.52	-0.32	-1.40	22.39	22.7699	22.04	57388
1776460800	22.84	0.36	1.60	22.9	23.265	22.81	50220
1776374940	22.48	-0.07	-0.31	22.74	22.74	22.37	55076
1776288360	22.55	0.07	0.31	22.65	22.745	22.49	62923
1776202140	22.48	0.19	0.85	22.39	22.62	22.39	68485
1776115740	22.29	0.25	1.13	21.84	22.29	21.84	228575
1775856000	22.04	0.22	1.01	22.23	22.23	21.897	73175
1775770140	21.82	-0.23	-1.04	21.85	21.915	21.62	124434
1775683500	22.05	1.08	5.15	22.2	22.2	21.91	121478
1775596800	20.97	0.24	1.16	20.87	21.08	20.6	261478
1775510940	20.73	-0.01	-0.05	20.87	21.16	20.7	139754
1775164920	20.74	-0.28	-1.33	20.49	20.838	20.46	117603
1775078400	21.02	-0.17	-0.80	20.995	21.15	20.914	144837
1774992540	21.19	0.67	3.27	20.775	21.25	20.69	202681
1774906080	20.52	0.08	0.39	20.46	20.86	20.39	214151
1774646940	20.44	-0.4	-1.92	20.555	20.725	20.44	720692