Symrise AG (PK)【SYIEY】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	1.71	7.8332569858	21.83	23.56	21.685	79038	22.23071401	DR
4	1.98	9.18367346939	21.56	23.96	21.29	66136	22.35883596	DR
12	2.75	13.2275132275	20.79	23.96	19.738	70513	21.58556035	DR
26	4.01	20.5325140809	19.53	23.96	19.34	160579	20.94245887	DR
52	-5.997	-20.3033483428	29.537	29.895	19.31	179488	21.84242615	DR
156	-0.96	-3.91836734694	24.5	34.58	19.31	112147	24.25456617	DR
260	-10.03	-29.8778671433	33.57	37.54	19.31	99191	25.56496458	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781040540	23.54	1.74	7.98	23.37	23.56	23.3	77412
1780954140	21.8	-0.18	-0.82	21.75	21.9484	21.685	64442
1780694940	21.98	0	0.00	22.295	22.405	21.92	55723
1780608540	21.98	0.07	0.32	22.075	22.12	21.92	53554
1780522140	21.91	-0.56	-2.49	21.83	22.04	21.8	144057
1780435740	22.47	0.05	0.22	22.45	22.52	22.39	74415
1780349340	22.42	-0.59	-2.56	22.64	22.64	22.35	61144
1780090080	23.01	-0.53	-2.25	23.12	23.1928	23	45936
1780003320	23.54	-0.2	-0.84	23.58	23.951	23.51	82642
1779917340	23.74	0.64	2.77	23.785	23.96	23.669003	63105
1779830940	23.1	-0.08	-0.35	22.95	23.18	22.83	38220
1779484920	23.18	0.58	2.57	23.16	23.3	23.07	35441
1779398880	22.6	0.6	2.73	22.265	22.63	22.185	54558
1779312300	22	-0.01	-0.05	21.765	22.12	21.63	71532
1779225660	22.01	0.02	0.09	21.9	22.11	21.87	62352
1779139740	21.99	0.64	3.00	21.59	21.99	21.59	56598
1778880000	21.35	-0.24	-1.11	21.405	21.545	21.29	66318
1778793900	21.59	-0.07	-0.32	21.61	21.79	21.54	103388
1778707380	21.66	-0.06	-0.28	21.56	21.71	21.482	45740
1778621340	21.72	0.28	1.31	21.7	21.73	21.48	82871
1778534940	21.44	-0.14	-0.65	21.74	21.74	21.32	56034
1778275200	21.58	-0.82	-3.66	21.58	21.6	21.33	40805
1778188800	22.4	0.23	1.04	22.07	22.45	21.89	101579
1778102520	22.1685	0.28	1.27	22.09	22.43	22.0559	44072
1778016000	21.89	0.16	0.74	21.47	21.9212	21.47	39112
1777930140	21.73	-0.34	-1.54	22.05	22.05	21.62	45635
1777671000	22.07	0.04	0.18	22.045	22.14	21.93	33110
1777584540	22.03	0.02	0.09	21.635	22.04	21.58	61406
1777498140	22.01	0.63	2.95	22.2	22.33	21.82	39572
1777411800	21.38	-0.2	-0.93	21.6	21.645	21.38	62712
1777325400	21.58	-0.08	-0.37	21.71	21.8065	21.41	105598
1777065780	21.66	0.11	0.51	21.63	21.77	21.46	50429
1776979740	21.55	-0.32	-1.46	21.575	21.695	21.44	42545
1776893280	21.87	-0.27	-1.20	21.965	22.005	21.85	64141
1776806940	22.135	-0.38	-1.67	22.49	22.615	22.135	40080
1776720540	22.51	-0.1	-0.44	22.515	22.89	22.11	59581
1776460800	22.61	0.52	2.35	22.6	22.79	22.47	48900
1776374940	22.09	0.13	0.59	22.155	22.21	21.97	45699
1776288360	21.96	0.19	0.87	21.85	21.99	21.755	58468
1776202140	21.77	0.49	2.30	21.44	21.86	21.34	59358
1776115740	21.28	-0.06	-0.28	21.035	21.291	20.819	60847
1775856000	21.34	0.18	0.85	21.38	21.63	21.32	48883
1775770140	21.16	-0.34	-1.58	21.12	21.215	20.95	102770
1775683500	21.5	0.38	1.80	21.53	21.7	21.2	103177
1775596800	21.12	-0.39	-1.81	21.25	21.33	20.955	103164
1775510940	21.51	0.07	0.33	21.473	21.62	21.25	76750
1775164920	21.44	-0.08	-0.37	21.3	21.47	21.26	52340
1775078400	21.52	0.29	1.34	21.41	21.6	21.295	73454
1774992540	21.235	0.09	0.45	21.25	21.26	20.95	72923
1774906080	21.14	0.39	1.88	20.9	21.26	20.83	68912
1774646940	20.75	0.34	1.67	20.72	21.1	20.69	78266
1774560480	20.41	-0.04	-0.20	20.385	20.595	20.335	145057
1774473900	20.45	0.42	2.10	20.34	20.51	20.26	132106
1774387560	20.03	-0.2	-0.99	20.07	20.215	19.99	140880
1774300800	20.23	0.29	1.45	20.52	20.685	20.07	115844
1774041960	19.94	-0.22	-1.09	20	20.242	19.738	111520
1773955740	20.16	-0.43	-2.09	20.31	20.36	19.92	84692
1773869340	20.59	-0.66	-3.11	20.79	20.8605	20.57	79885
1773782700	21.25	-0.05	-0.23	21.15	21.4	21.09	76686
1773696120	21.3	0.35	1.67	21.18	21.335	21.024	106794
1773437340	20.95	0.04	0.19	21.065	21.135	20.8895	206748
1773350400	20.91	0.68	3.36	21.05	21.14	20.84	165090
1773264540	20.23	-0.4	-1.96	20.525	20.59	19.96	95150
1773178080	20.6335	-0.22	-1.04	20.81	20.912	20.62	177870