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	-0.3424	-1.6414189837	20.86	21.29	19.63	46966	20.75240191	DR
4	1.8576	9.95498392283	18.66	21.29	17.7801	39235	19.78788379	DR
12	1.8151	9.70511963641	18.7025	23.11	17.25	55350	19.94147181	DR
26	-4.8199	-19.0227923039	25.3375	26.5396	17.25	93220	20.80557627	DR
52	-1.5349	-6.96020859313	22.0525	26.5396	17.25	65325	20.80885245	DR
156	-6.8324	-24.9813528336	27.35	31.8	15.75	26039	21.06622597	DR
260	-33.7124	-62.1655910013	54.23	55.9153	15.75	23109	21.17803882	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
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
1774646940	19.5	0.64	3.39	19.219	19.78	18.58	10367
1774560480	18.86	-0.12	-0.63	19.35	20.0499	18.86	10284
1774473900	18.98	-1.1	-5.48	19.635	20.2	18.98	15723
1774387560	20.08	0.62	3.19	19.76	20.08	19.02	10206
1774300800	19.46	0.53	2.80	19.341	20.2	18.4701	20819
1774041960	18.93	-1.12	-5.56	19.445	20.05	17.9601	10289
1773955740	20.045	-0.15	-0.72	19.2	20.38	19.2	42711
1773869340	20.19	0.37	1.87	20.335	20.99	19.86	1088071
1773782700	19.82	1.31	7.08	19.72	20.37	19.52	13719
1773696120	18.51	0.17	0.93	18.5125	18.545	18.1701	8209
1773437340	18.34	-0.16	-0.86	18.7025	19.12	18.2001	10276
1773350400	18.5	0.23	1.26	19.11	19.34	18.3	404513
1773264540	18.27	-0.61	-3.23	18.64	19.095	18.19	7962
1773178080	18.88	0.19	1.02	18.8801	19.2105	18.83	10824
1773091740	18.69	-0.29	-1.53	18.697	19.3	18.5	22233
1772836140	18.98	-0.67	-3.41	19.15	19.35	18.965	19149