Societe Generale SA【1GLE】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	-1.35	-1.90893665158	70.72	71.31	69.37	280	70.95130901	DE
4	0.48	0.696762955436	68.89	72.11	65.45	145	69.94801238	DE
12	4.59	7.08552022229	64.78	73.24	59.16	255	68.27695326	DE
26	7.87	12.7967479675	61.5	78.64	59.16	337	68.61953078	DE
52	21.48	44.8527876383	47.89	78.64	47.07	646	57.67841935	DE
156	46.16	198.879793193	23.21	78.64	19.576	1462	31.59923446	DE
260	42.67	159.812734082	26.7	78.64	18.354	2191	27.49456532	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780674900	71.19	-0.12	-0.17	71.19	71.19	71.19	0
1780588500	71.31	0.68	0.96	71.07	71.31	70.4	1033
1780502100	70.63	0.34	0.48	70.63	70.63	70.63	0
1780415700	70.29	0.41	0.59	70.29	70.29	70.29	50
1780329300	69.88	-1.45	-2.03	70.72	70.72	69.88	315
1780070100	71.33	0.08	0.11	71.52	71.52	71.33	245
1779983700	71.25	-0.27	-0.38	71.25	71.25	71.25	0
1779897300	71.52	0.3	0.42	71.6	71.6	71.52	31
1779810900	71.22	-0.89	-1.23	71.22	71.22	71.22	4
1779724500	72.11	3.3	4.80	69.93	72.11	69.93	136
1779465300	68.81	0.36	0.53	69.17	69.17	68.81	210
1779378900	68.45	-0.57	-0.83	70.29	70.29	67.7	422
1779292500	69.02	2.02	3.01	66.7	69.02	66.7	102
1779206100	67	1.55	2.37	66.91	67	66.91	166
1779119700	65.45	-2.4	-3.54	65.75	65.75	65.45	70
1778860500	67.85	0.09	0.13	67.85	67.85	67.85	0
1778774100	67.76	1.19	1.79	67.77	67.77	67.76	84
1778687700	66.569999	0.01	0.02	66.569999	66.569999	66.569999	30
1778601300	66.56	-2.33	-3.38	66.56	66.56	66.56	10
1778514900	68.89	-1.06	-1.52	68.89	68.89	68.89	0
1778255700	69.95	-0.13	-0.19	69.95	69.95	69.95	0
1778169300	70.08	0.12	0.17	71.12	71.12	70.07	433
1778082900	69.96	4.2	6.39	70.11	70.11	69.96	260
1777996500	65.76	-0.14	-0.21	66.08	66.08	65.76	325
1777910100	65.9	-1.77	-2.62	66.68	66.68	65.9	114
1777564500	67.67	-3.55	-4.98	67.79	67.79	67.09	151
1777478100	71.22	1.3	1.86	71.07	71.25	70.63	223
1777391700	69.92	0.02	0.03	70.51	70.66	69.92	89
1777305300	69.9	0.63	0.91	69.3	70.5	69.3	65
1777046100	69.27	-0.98	-1.40	69.27	69.27	69.27	0
1776959700	70.25	-0.41	-0.58	69.48	70.25	69	205
1776873300	70.66	-2.16	-2.97	71.18	71.18	70.66	160
1776786900	72.82	-0.42	-0.57	72.65	72.82	72.65	110
1776700500	73.24	1.45	2.02	73.12	73.24	72.79	959
1776441300	71.79	-0.71	-0.98	71.72	71.79	71.72	135
1776354900	72.5	0.2	0.28	72.5	72.5	72.5	100
1776268500	72.3	-0.04	-0.06	72.33	72.33	71.76	1067
1776182100	72.34	2.09	2.98	71.2	72.34	71.2	664
1776095700	70.25	0.12	0.17	69.93	70.25	69.4	291
1775836500	70.13	0	0.00	70.13	70.13	70.13	0
1775750100	70.13	-0.29	-0.41	70.8	70.8	69.8	214
1775663700	70.42	4.61	7.01	70.35	71.56	70.35	674
1775577300	65.81	2.51	3.97	65.81	65.81	65.81	202
1775145300	63.3	-2.12	-3.24	63.94	63.94	63.3	123
1775058900	65.42	3.88	6.30	65.56	65.56	65.16	223
1774972500	61.54	0.2	0.33	61.54	61.54	61.54	0
1774886100	61.34	-1.18	-1.89	60.96	61.34	60.4	225
1774630500	62.52	-0.8	-1.26	62.12	62.52	62	440
1774544100	63.32	-1.72	-2.64	63.32	63.32	63.32	0
1774457700	65.04	2.28	3.63	65.4	65.4	65.04	353
1774371300	62.76	-1.1	-1.72	63.84	63.84	62.76	178
1774284900	63.86	2.8	4.59	59.16	64	59.16	2708
1774025700	61.06	-2.32	-3.66	64.92	64.92	61.02	127
1773939300	63.38	-4.12	-6.10	64.76	64.76	63.38	96
1773852900	67.5	1.68	2.55	67.46	67.82	67.34	269
1773766500	65.819999	1.04	1.61	65.819999	65.819999	65.819999	0
1773680100	64.78	0.2	0.31	64.78	64.78	64.78	180
1773420900	64.58	-0.92	-1.40	64.42	65.04	64.42	753
1773334500	65.5	-8.52	-11.51	64.4	65.5	64.4	276
1773212400	74.02	0	0.00	74.02	74.02	74.02	0
1773126000	74.02	0	0.00	74.02	74.02	74.02	0
1773039600	74.02	0	0.00	74.02	74.02	74.02	0