Sap SE【1SAP】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	164.24	168.56	149	5797	157.4288795	DE
4	141.22	173.24	141.22	5009	156.791249	DE
12	159.88	173.24	135.64	3258	152.00298066	DE
26	211.2	219.25	135.64	2865	161.05237229	DE
52	260	273	135.64	1545	171.7803446	DE
156	122.6	288	115.44	825	181.29336797	DE
260	118.8	288	79.88	731	157.77046856	DE

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
1781279700	149	0	0.00	149	149	149	0
1781193300	149	0	0.00	149	149	149	0
1781106900	149	-5.8	-3.75	154.16	154.16	149	3369
1781020500	154.8	-4.3	-2.70	158.36	158.36	154	6295
1780934100	159.1	-2.88	-1.78	160.04	160.84	157.47999	5762
1780674900	161.97999	-2.98	-1.81	164.24	168.56	161.6	7760
1780588500	164.96	9.46	6.08	157.28	165.36	156.82	6817
1780502100	155.5	-7.14	-4.39	164.78	165.36	155.5	6568
1780415700	162.63999	-4.98	-2.97	171	173.24	160.68	6123
1780329300	167.62	11.58	7.42	158.74	168.84	157.68	7955
1780070100	156.04	4.44	2.93	151.41999	156.1	150.44	4836
1779983700	151.6	1.84	1.23	149.97999	152.91999	147.8	4382
1779897300	149.76	-1.68	-1.11	148.97999	151.96	148.4	2294
1779810900	151.44	-3.68	-2.37	154.16	154.16	150.66	2038
1779724500	155.12	3.24	2.13	157.6	157.6	151.91999	2722
1779465300	151.88	1.06	0.70	153.4	154.38	150.4	2666
1779378900	150.82	-3.18	-2.06	154.4	154.4	149.44	3331
1779292500	154	-4.58	-2.89	155	156.1	150.78	4578
1779206100	158.58	11.34	7.70	151.68	159.4	151.68	9410
1779119700	147.24	3.94	2.75	144.08	149	143.63999	3700
1778860500	143.3	2.34	1.66	141.22	145.5	141.22	4574
1778774100	140.96	5.28	3.89	138.46	141.08	137.12	3811
1778687700	135.68	-6.68	-4.69	141.8	142.04	135.63999	4208
1778601300	142.36	-2.36	-1.63	142.52	145	141.04	3422
1778514900	144.72	-1.86	-1.27	147.78	147.86	144.32	1521
1778255700	146.58	-4.6	-3.04	155	155	145.36	2032
1778169300	151.18	1.76	1.18	148.08	152.8	147.36	2696
1778082900	149.41999	1.18	0.80	148.74	156.32	148.44	5338
1777996500	148.24	0.24	0.16	146.1	150.94	146.1	1168
1777910100	148	1.56	1.07	155	155	145.82	1027
1777564500	146.44	0.92	0.63	145.8	147.96	144.36	608
1777478100	145.52	-3.52	-2.36	149.63999	149.63999	144.68	1662
1777391700	149.04	-0.56	-0.37	150.18	150.18	147.72	1614
1777305300	149.6	2.18	1.48	147.88	150.41999	147.04	2001
1777046100	147.41999	6.94	4.94	146.78	150.76	146.47999	4989
1776959700	140.47999	-9.8	-6.52	144.91999	146.91999	140.32	4396
1776873300	150.28	-1.44	-0.95	151.24	152	147.8	1572
1776786900	151.72	-0.02	-0.01	151.76	153.16	150.84	1274
1776700500	151.74	-4.46	-2.86	153.78	153.78	149.9	2482
1776441300	156.19999	5.12	3.39	152.24	159.12	152	3370
1776354900	151.08	4.4	3.00	147.47999	152.88	147.24	1681
1776268500	146.68	3.8	2.66	143.36	146.68	143.36	2302
1776182100	142.88	0.88	0.62	143.9	145	142.72	2909
1776095700	142	2.52	1.81	139.28	142	138.04	984
1775836500	139.47999	0.78	0.56	140.54	142.12	138.78	3347
1775750100	138.69999	-10.02	-6.74	146.76	146.8	137.6	2788
1775663700	148.72	3.92	2.71	153.4	154.63999	148.72	2408
1775577300	144.8	-3.64	-2.45	148.12	149.96	144.72	1894
1775145300	148.44	-0.06	-0.04	148.26	148.6	144.4	1441
1775058900	148.5	1.78	1.21	150	150.97999	146	1974
1774972500	146.72	-0.5	-0.34	148.16	148.68	145.78	3445
1774886100	147.22	4.14	2.89	143.4	147.22	143.24	629
1774630500	143.08	-1.16	-0.80	145.76	146.86	142.19999	1304
1774544100	144.24	-2.38	-1.62	145.84	147.91999	143.86	1471
1774457700	146.62	-0.88	-0.60	152.82	152.82	145.62	1923
1774371300	147.5	-5.94	-3.87	150.02	151.13999	146.52	2219
1774284900	153.44	0.32	0.21	150.28	159.47999	150.28	2709
1774025700	153.12	-6.76	-4.23	159.88	159.88	151.5	2743
1773939300	159.88	-1.62	-1.00	158.86	160.97999	158.86	1123
1773852900	161.5	-4.62	-2.78	165.96	166.74	161.5	820
1773766500	166.12	0.08	0.05	164.72	166.72	164	513
1773680100	166.04	0	0.00	165.8	166.72	165.4	763
1773420900	166.04	-0.76	-0.46	165.6	167.36	165.13999	998