Symrise Ag (PK)【SYIEF】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	-0.14	-0.144225816421	97.07	97.07	96.93	378	97.02259259	CS
4	0.65	0.675114250104	96.28	97.07	87.006	272	94.49838091	CS
12	13.282	15.8784429992	83.648	97.07	83.355	1381	88.11670123	CS
26	16.1316	19.9652468366	80.7984	97.07	78.592	1844	85.02471993	CS
52	-12.91	-11.7534595776	109.84	109.84	76.31	1331	85.46348451	CS
156	-6.84	-6.59150043365	103.77	137.65	76.31	1054	97.95404636	CS
260	-43.3004	-30.8780407101	140.2304	150.31	76.31	990	103.25464287	CS

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
1782336540	96.93	0	0.00	96.93	96.93	96.93	0
1782250140	96.93	-0.14	-0.14	96.93	96.93	96.93	256
1782163500	97.07	3.27	3.49	97.07	97.07	97.07	500
1781818140	93.8	0	0.00	93.8	93.8	93.8	0
1781731740	93.8	0	0.00	93.8	93.8	93.8	0
1781645340	93.8	-0.09	-0.10	93.8	93.8	93.8	341
1781558820	93.89	0	0.00	93.89	93.89	93.89	0
1781299620	93.89	0	0.00	93.89	93.89	93.89	0
1781213220	93.89	-1.21	-1.28	94.88	94.88	93.89	248
1781126940	95.104	0	0.00	95.104	95.104	95.104	0
1781040540	95.104	8.1	9.31	95.104	95.104	95.104	290
1780954140	87.006	0	0.00	87.006	87.006	87.006	0
1780694940	87.006	-4.3	-4.71	87.006	87.006	87.006	172
1780608540	91.308	0	0.00	91.308	91.308	91.308	0
1780522140	91.308	0	0.00	91.308	91.308	91.308	0
1780435740	91.308	0	0.00	91.308	91.308	91.308	0
1780349340	91.308	-4.97	-5.16	91.308	91.308	91.308	215
1780089720	96.28	0	0.00	96.28	96.28	96.28	0
1780003320	96.28	-0.33	-0.34	96.28	96.28	96.28	157
1779917340	96.606	3.25	3.48	96.606	96.606	96.606	225
1779830940	93.36	2.1	2.30	93.36	93.36	93.36	174
1779484920	91.26	3.06	3.47	94.44	94.44	91.26	1040
1779398700	88.2	0	0.00	88.2	88.2	88.2	0
1779312300	88.2	0	0.00	88.2	88.2	88.2	0
1779225900	88.2	0	0.00	88.2	88.2	88.2	0
1779139500	88.2	0	0.00	88.2	88.2	88.2	0
1778880300	88.2	0	0.00	88.2	88.2	88.2	0
1778793900	88.2	0.1	0.11	88.2	88.2	88.2	330
1778707740	88.1	0	0.00	88.1	88.1	88.1	0
1778621340	88.1	0	0.00	88.1	88.1	88.1	0
1778534940	88.1	1.78	2.06	88.34	88.34	88.1	443
1778275200	86.32	-1.5	-1.70	86.32	86.32	86.32	279
1778188800	87.816	-1.18	-1.33	88.48	88.48	87.816	32743
1778102520	89	0.34	0.39	90.59	90.59	89	364
1778016540	88.658	0	0.00	88.658	88.658	88.658	0
1777930140	88.658	1.44	1.65	88.658	88.658	88.658	302
1777671000	87.22	0	0.00	87.22	87.22	87.22	154
1777584540	87.22	0	0.00	87.22	87.22	87.22	0
1777498140	87.22	-0.99	-1.12	87.22	87.22	87.22	265
1777411800	88.212	0	0.00	88.212	88.212	88.212	53
1777325400	88.212	3.52	4.15	88.62	88.62	88.212	741
1777066140	84.696	0	0.00	84.696	84.696	84.696	0
1776979740	84.696	-2.65	-3.03	88.37	88.43	84.696	913
1776893280	87.3464	-4.58	-4.99	87.3464	87.3464	87.3464	281
1776806940	91.93	0	0.00	91.93	91.93	91.93	0
1776720540	91.93	2.57	2.88	91.93	91.93	91.93	255
1776460800	89.36	0.36	0.40	89.36	89.36	89.36	274
1776374940	89	3.4	3.97	89	89	89	283
1776288360	85.6	-1.4	-1.61	85.6	85.6	85.6	204
1776202140	87	2.61	3.09	87	87	87	1126
1776115200	84.392	0	0.00	84.392	84.392	84.392	0
1775856000	84.392	-0.28	-0.33	84.344	84.392	84.344	330
1775769900	84.672	0	0.00	84.672	84.672	84.672	0
1775683500	84.672	1.32	1.58	84.672	84.672	84.672	218
1775596800	83.355	-0.69	-0.82	83.355	83.355	83.355	309
1775510520	84.048	0	0.00	84.048	84.048	84.048	0
1775164920	84.048	2.21	2.70	83.648	84.048	83.648	702
1775078940	81.838	0	0.00	81.838	81.838	81.838	0
1774992540	81.838	0	0.00	81.838	81.838	81.838	0
1774906140	81.838	0	0.00	81.838	81.838	81.838	0
1774646940	81.838	1.45	1.80	81.838	81.838	81.838	213
1774560480	80.39	-0.07	-0.09	80.39	80.39	80.39	391
1774473900	80.46	1.16	1.47	80.46	80.46	80.46	280