Sartorius AG (PK)【SOAGY】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	2.7385	5.50214480174	49.7715	52.712	49.49	9355	51.26250508	DR
4	-3.12	-5.6084846306	55.63	58.32	48.105	7449	52.08815617	DR
12	0.24	0.459154390664	52.27	58.32	47.32	8807	51.94671701	DR
26	-5.865	-10.0471092077	58.375	62.15	46.97	10210	52.00948571	DR
52	1.48	2.90025475211	51.03	62.15	40.94	8262	51.03204743	DR
156	-17.14	-24.6087580761	69.65	84.24	38.235	7998	52.0622882	DR
260	-74.49	-58.6535433071	127	128.99	38.235	7217	53.62892832	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
1782854880	52.41	1.5	2.95	51.71	52.59	51.71	10311
1782768300	50.91	-0.65	-1.26	52.22	52.22	50.91	9594
1782509280	51.56	-0.54	-1.04	51.16	52.07	51	10349
1782422460	52.1	2.61	5.27	51.98	52.712	51.96	6804
1782336000	49.49	1.11	2.29	49.7715	50.24	49.49	9719
1782250140	48.38	-0.16	-0.33	48.86	49.26	48.28	19522
1782163500	48.54	-1.32	-2.64	48.5	48.6575	48.105	10740
1781818140	49.8568	-2.02	-3.90	48.89	50.25	48.89	6393
1781731740	51.88	-1.22	-2.30	53.21	53.69	51.88	3377
1781645340	53.1	-0.28	-0.52	53.425	54.3	53.1	5059
1781558940	53.38	-0.1	-0.19	53.61	53.88	52.75	4331
1781299740	53.48	-0.94	-1.73	53.33	53.89	53.09	4294
1781213220	54.42	0.19	0.35	54.07	54.42	53.34	4949
1781126940	54.23	-0.72	-1.31	54.94	55.2825	54.155	5802
1781040540	54.9494	-1.11	-1.98	54.73	55.41	53.81	6348
1780954140	56.06	1.12	2.04	55.06	56.1	55.06	6236
1780694940	54.94	-3.16	-5.44	56	56.01	54.2975	5785
1780608540	58.1	1.13	1.98	57.97	58.32	57.74	5110
1780522140	56.97	0.12	0.21	55.63	56.97	55.28	6817
1780435740	56.85	0.23	0.42	56.29	56.85	55.95	18671
1780349340	56.615	-0.38	-0.66	56.25	56.721	55.8635	5371
1780090080	56.99	1.46	2.62	56.81	58.22	56.66	7966
1780003320	55.535	0.79	1.45	55.63	56.17	54.87	4931
1779917340	54.74	-0.03	-0.05	54.94	54.98	54.34	3822
1779830940	54.77	0.36	0.67	53.9225	54.77	53.9225	3365
1779484920	54.406	-1.06	-1.92	54.7	54.84	53.845	11086
1779398880	55.47	2.34	4.40	54.04	55.47	54.03	5040
1779312300	53.13	2.47	4.88	51.46	53.22	51.46	5423
1779225660	50.66	0.2	0.40	50.81	51.8143	50.53	27841
1779139740	50.46	2.96	6.22	51.04	51.17	49.88	17619
1778880000	47.505	-1.87	-3.78	47.91	48.1	47.32	7360
1778793900	49.37	-0.46	-0.92	49.604	50.0765	49.37	8529
1778707380	49.83	0.03	0.06	49.82	50.08	49.025	6712
1778621340	49.8	-0.94	-1.84	49.5	50.34	49.44	23286
1778534940	50.735	-0.23	-0.44	50.915	51.46	50.63	11687
1778275200	50.96	-0.41	-0.80	51.94	51.94	50.6285	9221
1778188800	51.37	-1.29	-2.45	52.77	52.792	50.68	7814
1778102520	52.6625	-0.15	-0.28	52.8	53.18	52.6625	3844
1778016000	52.81	2.21	4.37	51.95	52.81	51.86	4781
1777930140	50.6	-0.53	-1.03	50.92	51.309	50.415	6155
1777671000	51.125	0.16	0.30	51.347	51.84	51.095	5444
1777584540	50.97	2.63	5.44	49.86	51.38	49.86	14052
1777498140	48.34	-2.46	-4.84	49.06	49.119	48.34	29457
1777411800	50.8	-0.28	-0.55	50.03	50.8	49.53	12094
1777325400	51.08	-0.26	-0.51	51.63	52.05	51.01	12358
1777065780	51.34	1.34	2.68	50.83	51.79	50.77	4096
1776979740	50	-5.6	-10.07	49.17	50.59	48.97	10632
1776893280	55.6	-2.21	-3.82	55.99	55.99	55.18	9394
1776806940	57.81	1.15	2.03	57.94	57.94	56.55	3826
1776720540	56.66	0.15	0.26	55.78	56.66	55.65	4365
1776460800	56.5121	2.77	5.16	55.7	57.03	55.38	9293
1776374940	53.74	-0.91	-1.67	54.11	54.11	53.15	3729
1776288360	54.65	1.13	2.11	53.98	54.85	53.87	4161
1776202140	53.52	2.47	4.83	53.47	54.39	53.47	8668
1776115740	51.055	0.99	1.99	50.02	51.8	49.9972	9559
1775856000	50.06	-0.11	-0.21	51.08	51.09	50.06	6119
1775770140	50.165	-1.49	-2.88	49.79	50.38	49.5525	5889
1775683500	51.65	2.86	5.86	52.27	52.27	51.08	15591
1775596800	48.79	-0.98	-1.97	47.87	48.883	47.6365	22894
1775510940	49.77	0.73	1.49	48.45	49.77	48.45	11674
1775164920	49.04	-0.29	-0.60	48.34	49.19	48.34	11596
1775078400	49.334	-0.32	-0.64	48.84	49.77	48.8	27440