SAP SE ADRhedged【SAPH】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	-3.329	-9.66889340691	34.43	34.4689	30.3	591	32.38815064	SP
4	0.771	2.54203758655	30.33	36.701	30.3	494	33.4957785	SP
12	-2.469	-7.35478105451	33.57	36.701	29.7	641	32.20334224	SP
26	-13.539	-30.3293010753	44.64	46.42	29.7	439	34.40071147	SP
52	-22.999	-42.5120147874	54.1	56.5633	29.7	339	39.78958429	SP
156	-20.249	-39.4333008763	51.35	59.21	29.7	369	44.37073921	SP
260	-20.249	-39.4333008763	51.35	59.21	29.7	369	44.37073921	SP

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
1781562600	31.101	0.02	0.06	30.3	31.52	30.3	321
1781303400	31.0826	0.09	0.30	30.3	31.0826	30.3	253
1781217000	30.99	-1.36	-4.22	31.33	31.33	30.75	708
1781130600	32.3549	-1.52	-4.49	32.36	33.61	32.3549	1160
1781044200	33.8754	-0.59	-1.72	33.83	33.97	33.83	631
1780957800	34.4689	-0.5	-1.43	34.43	34.4689	34.43	202
1780698600	34.9673	-0.18	-0.51	35.2	35.2	34.9673	464
1780612200	35.1455	1.09	3.19	35.55	35.85	35.1455	625
1780525800	34.0595	-1.7	-4.76	34.41	34.41	33.92	575
1780439400	35.7618	-0.94	-2.56	36.7	36.7	35.71	438
1780353000	36.701	2.59	7.60	36.23	36.701	36.2	541
1780093800	34.1093	1.22	3.72	34	34.1093	33.95	218
1780007400	32.8858	0.16	0.50	32.54	33.21	32.54	434
1779921000	32.7216	-0.2	-0.60	32.92	33.14	32.7216	138
1779834600	32.9202	-0.19	-0.58	31.46	33.18	31.46	1855
1779489000	33.1115	0.06	0.17	33.72	33.72	33.1115	311
1779402600	33.0539	-0.63	-1.88	32.92	33.0539	32.79	320
1779316200	33.6876	0.09	0.26	33.049999	33.6876	33.049999	247
1779229800	33.5999	1.67	5.25	34	34.68	33.5999	269
1779143400	31.9253	0	0.00	30.33	31.9253	30.33	1
1778884200	31.9253	1.13	3.68	31.55	31.9253	31.55	101
1778797800	30.7918	0.66	2.20	30.69	30.87	30.69	313
1778711400	30.128	-1.06	-3.41	29.96	30.128	29.7	1369
1778625000	31.1903	-0.38	-1.19	31.37	31.37	31.1903	861
1778538600	31.5655	-0.39	-1.20	32.09	32.09	31.2	901
1778279400	31.9505	-0.63	-1.92	32.25	32.25	31.87	611
1778193000	32.5765	0.33	1.04	32.909999	33.29	32.5765	1334
1778106600	32.2426	-0.02	-0.06	33	33	32.14	1210
1778020200	32.2605	0.63	1.99	31.65	32.29	31.64	2308
1777933800	31.6304	0.19	0.62	31.79	31.82	31.6304	206
1777674600	31.4365	0.34	1.10	31.54	31.54	31.17	417
1777588200	31.0932	-0.35	-1.12	31.41	31.41	31.0932	611
1777501800	31.4463	-0.47	-1.48	31.47	31.47	31.34	1199
1777415400	31.9194	0.01	0.05	30.31	32.25	30.31	774
1777329000	31.9046	-0.28	-0.87	32.24	32.24	31.9046	373
1777069800	32.1843	1.97	6.51	31.73	32.97	31.73	4313
1776983400	30.2173	-1.86	-5.79	30.23	30.23	30.2173	238
1776897000	32.0743	-0.33	-1.03	31.95	32.17	31.95	206
1776810600	32.4088	-0.26	-0.81	32.7	32.7	32.369999	511
1776724200	32.6729	-0.42	-1.27	32.939999	32.939999	32.45	266
1776465000	33.092399	0.69	2.13	34.05	34.05	33.092399	623
1776378600	32.4011	0.84	2.65	32.59	32.59	32.34	418
1776292200	31.5648	0.88	2.86	31.58	31.67	31.55	553
1776205800	30.6881	-0.39	-1.25	30.83	30.87	30.6881	212
1776119400	31.0773	1.11	3.69	30.47	31.0773	30.47	300
1775860200	29.9723	-0.31	-1.02	30.21	30.21	29.9723	123
1775773800	30.2811	-0.99	-3.18	30.62	30.62	30.2811	359
1775687400	31.2741	-0.25	-0.80	32.72	32.72	31.2741	104
1775601000	31.5262	-0.36	-1.14	31.44	31.53	31.3399	3759
1775514600	31.891	-0.16	-0.50	31.84	31.891	31.83	747
1775169000	32.0505	0.23	0.71	31.3	32.0505	31.3	497
1775082600	31.8249	-0.05	-0.15	31.83	31.89	31.8249	205
1774996200	31.8737	0.27	0.86	31.7	31.8737	31.5	337
1774909800	31.6032	0.88	2.87	31.42	31.88	31.37	233
1774650600	30.7228	-0.58	-1.87	31	31	30.7228	126
1774564200	31.3074	-0.14	-0.44	31.18	31.3074	31.11	201
1774477800	31.4473	-0.33	-1.03	31.96	31.96	31.4473	412
1774391400	31.7743	-1.22	-3.71	32.04	32.04	31.62	218
1774305000	32.999	0.29	0.90	33.57	33.57	32.999	248
1774045800	32.7045	-1.56	-4.55	35.19	35.19	32.7045	384
1773959400	34.2637	-0.13	-0.38	34.54	34.54	34.2637	215
1773873000	34.3957	-0.87	-2.46	35.26	35.26	34.3957	54
1773786600	35.2622	-0.39	-1.09	35.7	35.7	35.2622	299
1773700200	35.6516	-0.19	-0.52	35.55	35.6516	35.55	220