SIKA AG (PK)【SXYAY】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	-1.335	-6.21219171708	21.49	21.49	19.91	131354	20.62155777	DR
4	0.665	3.412006157	19.49	21.5085	19.27	206018	20.28536284	DR
12	0.205	1.02756892231	19.95	21.5085	17.357	295254	18.81504827	DR
26	-0.405	-1.96984435798	20.56	21.5085	15.754	280756	18.5386705	DR
52	-6.115	-23.277502855	26.27	26.48	15.754	300966	19.83689051	DR
156	-7.375	-26.7889575009	27.53	33.5175	15.754	195051	23.21245605	DR
260	-13.6755	-40.4235822704	33.8305	41.94	15.754	163028	24.24386821	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
1783718940	20.155	0.16	0.78	19.98	20.215	19.9	84087
1783632420	20	-0.22	-1.09	19.95	20.05	19.91	89235
1783545840	20.22	-0.81	-3.85	20.255	20.41	20.01	215236
1783459740	21.03	-0.44	-2.05	21.47	21.47	21	103558
1783373340	21.47	0.1	0.47	21.49	21.49	21.29	117388
1783027740	21.37	0.56	2.69	21.2	21.5085	21.19	101725
1782941280	20.81	0.25	1.22	20.62	20.88	20.615	66263
1782854880	20.56	0.27	1.33	20.51	20.66	20.49	609443
1782768300	20.29	-0.3	-1.46	20.55	20.55	20.13	358040
1782509280	20.59	-0.1	-0.48	20.49	20.7	20.49	94782
1782422460	20.69	0.53	2.63	20.57	20.752	20.2	181705
1782336000	20.16	0.4	2.02	19.89	20.2275	19.89	136871
1782250140	19.76	-0.4	-1.98	19.73	19.93	19.68	536708
1782163500	20.16	-0.32	-1.56	20.06	20.27	20.019	332210
1781818140	20.48	0.65	3.28	20.03	20.66	20.03	215636
1781731740	19.83	-0.18	-0.90	20.22	20.4	19.81	173249
1781645340	20.01	0.17	0.86	19.855	20.12	19.84	72326
1781558940	19.84	0.34	1.76	20.18	20.215	19.83	128948
1781299740	19.496	0.72	3.81	19.49	19.51	19.27	175001
1781213220	18.78	0.28	1.51	18.3	18.91	18.23	372900
1781126940	18.5	-0.52	-2.73	18.78	18.889	18.49	102623
1781040540	19.02	0.57	3.09	18.88	19.05	18.69	359434
1780954140	18.45	-0.09	-0.49	18.54	18.61	18.4	233884
1780694940	18.54	-0.48	-2.52	18.8901	18.943	18.45	491831
1780608540	19.02	0.08	0.42	19.265	19.265	18.903	703597
1780522140	18.94	-0.24	-1.25	18.83	19.016	18.83	188475
1780435740	19.18	0.16	0.84	19.12	19.22	19.01	130022
1780349340	19.02	-0.52	-2.66	18.93	19.082	18.767	125769
1780090080	19.54	0.11	0.57	19.7	19.94	19.54	221742
1780003320	19.43	-0.01	-0.05	19.25	19.54	19.2235	91598
1779917340	19.44	0.38	1.99	19.45	19.51	19.33	83419
1779830940	19.06	0.38	2.03	18.97	19.07	18.8775	102516
1779484920	18.68	0.38	2.08	18.55	18.74	18.51	77977
1779398880	18.3	0.47	2.64	18.02	18.37	17.97	305126
1779312300	17.83	0.19	1.08	17.545	18	17.5	178929
1779225660	17.64	-0.26	-1.45	17.65	17.86	17.425	2444624
1779139740	17.9	0.43	2.46	17.61	18	17.601	1463436
1778880000	17.47	-0.67	-3.69	17.48	17.585	17.357	111594
1778793900	18.14	0.12	0.67	18.035	18.19	18.035	181330
1778707380	18.02	0.02	0.11	17.92	18.043	17.9	97191
1778621340	18	-0.26	-1.40	17.995	18.02	17.8	199331
1778534940	18.255	-0.35	-1.85	18.31	18.345	18.19	89931
1778275200	18.6	0.17	0.91	18.5	18.6	18.42	113679
1778188800	18.4316	-0.4	-2.12	18.87	18.92	18.39	293773
1778102520	18.83	0.66	3.63	18.86	18.86	18.67	70253
1778016000	18.17	0.15	0.83	17.9	18.23	17.84	101799
1777930140	18.02	-0.32	-1.74	18.29	18.31	18	1123367
1777671000	18.34	-0.11	-0.60	18.42	18.54	18.34	33690
1777584540	18.451	0.53	2.96	18.065	18.46	18.06	354306
1777498140	17.92	-0.34	-1.86	18.05	18.236	17.918	71456
1777411800	18.26	-0.26	-1.40	18.25	18.3125	18.135	105310
1777325400	18.52	0	0.00	18.59	18.63	18.41	331635
1777065780	18.52	-0.11	-0.59	18.42	18.53	18.38	88724
1776979740	18.63	-0.26	-1.38	18.8	18.9	18.42	772538
1776893280	18.89	-0.32	-1.67	19.05	19.059	18.884	106232
1776806940	19.21	-0.34	-1.74	19.51	19.624	19.14	368157
1776720540	19.55	-0.41	-2.05	19.52	19.72	19.4	366753
1776460800	19.96	0.81	4.23	19.95	20.25	19.8895	462203
1776374940	19.15	0.21	1.11	19.27	19.28	19.05	429250
1776288360	18.94	0.01	0.05	19.063	19.07	18.83	110418
1776202140	18.93	1.38	7.86	18.98	18.99	18.79	151366
1776115740	17.55	0.04	0.23	17.2	17.59	17.15	321468