Banco Santander SA【1SANX】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	10.556	10.556	10.47	440	10.47	DE
4	10.204	11.1	10.148	7047	10.70581686	DE
12	9.68	11.1	9.344	6966	10.40792255	DE
26	9.95	11.2	8.74	11913	10.34297677	DE
52	6.9	11.2	6.799	10512	9.4367493	DE
156	3.219	11.2	3.011	11144	6.08873858	DE
260	3.4465	11.2	2.33	11866	4.72497543	DE

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
1781625300	10.47	0	0.00	10.47	10.47	10.47	0
1781538900	10.47	0	0.00	10.47	10.47	10.47	0
1781279700	10.47	0	0.00	10.47	10.47	10.47	0
1781193300	10.47	0	0.00	10.47	10.47	10.47	0
1781106900	10.47	-0.09	-0.81	10.556	10.556	10.47	440
1781020500	10.556	-0.13	-1.20	10.648	10.776	10.556	1415
1780934100	10.684	-0.06	-0.52	10.52	10.684	10.52	3845
1780674900	10.74	0.04	0.37	10.744	10.84	10.74	5414
1780588500	10.7	0.09	0.83	10.722	10.75	10.644	753
1780502100	10.612	-0.11	-1.04	10.684	10.708	10.612	1282
1780415700	10.724	0.1	0.90	10.696	10.724	10.664	1809
1780329300	10.628	-0.15	-1.37	10.754	10.772	10.53	6658
1780070100	10.776	0.07	0.67	10.26	10.82	10.26	27423
1779983700	10.704	-0.15	-1.42	10.768	10.776	10.616	10018
1779897300	10.858	0.15	1.36	11.1	11.1	10.776	13070
1779810900	10.712	-0.12	-1.13	10.72	10.83	10.468	10298
1779724500	10.834	0.35	3.34	10.652	10.834	10.65	8489
1779465300	10.484	-0.02	-0.19	10.5	10.55	10.408	7490
1779378900	10.504	-0.08	-0.72	10.596	10.61	10.396	9947
1779292500	10.58	0.36	3.48	10.204	10.58	10.148	4403
1779206100	10.224	0.07	0.71	10.264	10.268	10.2	731
1779119700	10.152	-0	-0.04	10.176	10.272	10.012	5665
1778860500	10.156	-0.06	-0.59	10.112	10.16	10.016	8997
1778774100	10.216	-0.01	-0.12	10.3	10.3	10.16	8013
1778687700	10.228	0.05	0.47	10.18	10.232	10.08	3803
1778601300	10.18	-0.22	-2.15	10.24	10.28	10.176	10142
1778514900	10.404	-0.09	-0.82	10.406	10.54	10.328	5019
1778255700	10.49	-0.07	-0.66	10.5	10.578	10.406	2141
1778169300	10.56	0.04	0.40	10.626	10.71	10.552	4364
1778082900	10.518	0.44	4.35	10.322	10.78	10.322	18266
1777996500	10.08	0.1	0.96	9.926	10.152	9.926	3043
1777910100	9.984	-0.34	-3.26	10.402	10.402	9.984	11630
1777564500	10.32	-0.15	-1.41	10.11	10.32	10.11	2061
1777478100	10.468	0.06	0.62	10.44	10.528	10.344	1761
1777391700	10.404	0.14	1.32	10.408	10.424	10.32	11983
1777305300	10.268	0.05	0.51	10.25	10.292	10.216	4124
1777046100	10.216	-0.14	-1.35	10.248	10.248	10.096	13128
1776959700	10.356	-0.72	-6.52	10.452	10.452	10.2	14153
1776873300	11.078	0.42	3.96	10.704	11.078	10.52	3024
1776786900	10.656	-0.06	-0.60	10.824	10.824	10.656	4352
1776700500	10.72	-0.25	-2.30	10.802	10.884	10.7	4676
1776441300	10.972	0.42	4.00	10.608	11.06	10.604	13178
1776354900	10.55	-0.12	-1.14	10.672	10.696	10.55	4666
1776268500	10.672	0	0.04	10.656	10.68	10.6	7836
1776182100	10.668	0.27	2.58	10.52	10.668	10.508	6461
1776095700	10.4	-0.1	-0.99	10.308	10.4	10.288	5083
1775836500	10.504	0.21	2.02	10.384	10.592	10.384	7432
1775750100	10.296	-0.02	-0.21	10.696	10.696	10.296	3033
1775663700	10.318	0.53	5.45	10.502	10.61	10.318	21849
1775577300	9.785	0.08	0.82	9.565	9.92	9.565	7388
1775145300	9.705	-0.27	-2.72	9.706	9.75	9.632	4703
1775058900	9.976	0.42	4.37	9.7	10.004	9.497	11455
1774972500	9.558	0.14	1.46	9.522	9.67	9.5	2742
1774886100	9.42	-0.01	-0.06	9.344	9.47	9.344	5622
1774630500	9.426	-0.07	-0.78	9.504	9.518	9.426	1501
1774544100	9.5	-0.17	-1.80	9.554	9.5719999	9.485	3061
1774457700	9.674	0.16	1.64	9.68	9.73	9.669	9846
1774371300	9.518	-0.04	-0.40	9.57	9.57	9.472	1372
1774284900	9.5559999	0.35	3.82	8.741	9.7899999	8.74	21848
1774025700	9.204	-0.12	-1.27	9.5879999	9.622	9.184	10066
1773939300	9.3219999	-0.32	-3.30	9.364	9.412	9.314	12393
1773852900	9.64	0.09	0.96	9.7899999	9.798	9.5879999	9709
1773766500	9.548	-0.04	-0.46	9.41	9.682	9.41	33329