Sartorius Stedim Biotech SA (PK)【SRTOY】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	1.26	6.69144981413	18.83	20.22	17.7	31298	18.09192503	DR
4	-0.77	-3.69127516779	20.86	21.29	17.7	38864	19.81636231	DR
12	0.84	4.36363636364	19.25	23.11	17.25	42414	19.75496616	DR
26	-5.78	-22.342481639	25.87	26.5396	17.25	89915	20.72657481	DR
52	-4.0575	-16.8029816751	24.1475	26.5396	17.25	64263	20.73004236	DR
156	-5.01	-19.9601593625	25.1	31.8	15.75	26702	20.91494077	DR
260	-34.14	-62.9540844551	54.23	55.9153	15.75	23522	21.08974018	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	20.09	-0.1	-0.50	18.96	20.12	18.96	49194
1782422460	20.19	0.77	3.96	19.99	20.22	19.5401	7707
1782336000	19.42	1.52	8.49	18.31	19.42	18.31	13407
1782250140	17.9	0.2	1.13	18.03	18.76	17.9	34079
1782163500	17.7	-0.94	-5.04	18.83	18.83	17.7	70000
1781818140	18.64	-1.32	-6.61	18.7	19.06	18.1	137734
1781731740	19.96	-0.7	-3.39	20.217	20.66	19.2001	37844
1781645340	20.66	0.3	1.48	20.09	20.66	19.764	19861
1781558940	20.359	0.2	0.99	19.75	20.83	19.75	63551
1781299740	20.16	-0.33	-1.61	19.935	20.47	19.67	15908
1781213220	20.49	-0.08	-0.39	19.7501	20.52	19.7501	11561
1781126940	20.57	-0.11	-0.53	20.425	20.63	20	10156
1781040540	20.68	-0.26	-1.24	19.6401	20.68	19.6401	10393
1780954140	20.94	0.42	2.06	20.98	20.99	20.5201	50848
1780694940	20.5176	-0.76	-3.58	20.59	20.9	20.384	20545
1780608540	21.28	0.66	3.20	20.708	21.28	20.708	78721
1780522140	20.62	0.02	0.10	20.59	20.62	19.63	29621
1780435740	20.6	0.27	1.30	20.1	20.6	20.1	44865
1780349340	20.335	-0.22	-1.09	20.237	20.7799	19.8001	66909
1780090080	20.559	0.41	2.06	20.86	21.29	19.91	14714
1780003320	20.145	0.57	2.89	19.34	20.76	19.34	62772
1779917340	19.58	-0.38	-1.88	19.7235	20.05	19.13	16395
1779830940	19.955	0.07	0.35	19.06	19.96	19.06	64993
1779484920	19.8862	-0.1	-0.52	19.2901	19.9999	19.2901	10869
1779398880	19.99	0.67	3.47	19.73	20.27	19.25	75969
1779312300	19.32	0.45	2.38	18.01	19.32	18.01	12135
1779225660	18.87	0.4	2.17	18.01	18.87	18.01	9227
1779139740	18.47	0.43	2.38	18.4328	18.88	18.05	85491
1778880000	18.04	-0.83	-4.40	18.22	18.46	17.7801	18803
1778793900	18.87	-0.13	-0.68	18.18	18.91	18.18	81500
1778707380	19	0.33	1.77	18.17	19	18.17	14483
1778621340	18.67	-0.84	-4.31	18.4895	18.91	18.1701	9129
1778534940	19.51	0.17	0.88	19.04	19.54	18.62	30583
1778275200	19.34	0.28	1.47	18.66	19.34	18.62	18284
1778188800	19.06	-0.44	-2.26	19.58	19.58	18.578	57957
1778102520	19.5	0.57	3.00	19	19.81	19	11532
1778016000	18.932	0.92	5.12	18	19.24	18	10030
1777930140	18.01	0.03	0.17	18.065	18.4899	17.25	76914
1777671000	17.98	-0.32	-1.75	17.73	18.4899	17.73	13942
1777584540	18.3	0.17	0.94	18.245	18.6699	17.8265	82711
1777498140	18.13	-0.58	-3.10	18.5	18.64	17.57	13097
1777411800	18.71	-1.27	-6.36	18.5575	19.0999	18.35	12369
1777325400	19.98	0.15	0.76	19.26	19.98	18.3501	71544
1777065780	19.83	1.2	6.45	18.6325	19.83	18.6325	14890
1776979740	18.6285	-3.23	-14.78	18.99	19.83	18.13	69845
1776893280	21.8585	-0.35	-1.56	21.4901	22.4	21.4901	4051
1776806940	22.205	-0.68	-2.96	22.19	23	21.68	36439
1776720540	22.8825	-0.2	-0.86	22.13	22.8825	20.58	19650
1776460800	23.0799	1.62	7.57	22.1	23.11	22.1	14271
1776374940	21.456	-0.54	-2.47	21.71	22.2238	21.18	8239
1776288360	22	0.33	1.52	21.23	22.54	21.23	7299
1776202140	21.67	1.26	6.17	21.242	21.945	21.2325	8513
1776115740	20.41	0.43	2.15	19.95	20.9	19.81	508415
1775856000	19.98	0.07	0.38	20.405	20.89	18.6501	14876
1775770140	19.905	-1.23	-5.80	19.67	20.04	19.662	23964
1775683500	21.13	1.83	9.48	20.4295	21.13	19.7701	6284
1775596800	19.3	-0.57	-2.87	19.157	19.39	18.927	36181
1775510940	19.87	0.33	1.69	19.25	20.58	19.17	45502
1775164920	19.54	0.4	2.09	19	20.45	19	24180
1775078400	19.14	-0.12	-0.62	20.14	20.17	19.14	7692
1774992540	19.2601	-0.5	-2.53	19.17	20.6199	19.15	13740
1774906080	19.76	0.26	1.33	19.76	20.38	19.1601	10031