Societe Generale Effekten【S29265】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	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783612500	8.08	-0.09	-1.10	8.55	8.59	7.66	0
1783526100	8.17	-0.95	-10.42	9.1	9.15	8.06	0
1783439700	9.1199999	0.05	0.55	9.11	10.31	9.05	0
1783353300	9.07	0	0.00	9.09	9.85	8.7899999	0
1783094100	9.07	-0.39	-4.12	9.57	9.65	8.52	0
1783007700	9.46	0.13	1.39	9.4	9.82	8.97	0
1782921300	9.33	0.63	7.24	8.88	9.33	8.2	0
1782834900	8.7	-0.63	-6.75	9.47	9.47	8.09	0
1782748500	9.33	0.13	1.41	9.3699999	10.12	9.25	0
1782489300	9.2	-0.16	-1.71	9.25	9.84	8.7	0
1782402900	9.36	0.32	3.54	9.35	10.32	9.02	0
1782316500	9.0399999	0	0.00	9.05	9.21	8.51	0
1782230100	9.0399999	-0.14	-1.53	8.9	9.15	8.57	0
1782143700	9.18	-1.85	-16.77	10.89	11.02	8.75	0
1781884500	11.03	-0.6	-5.16	11.64	12.33	11.03	0
1781798100	11.63	0.03	0.26	11.64	11.73	10.66	0
1781711700	11.6	-0.65	-5.31	12.01	12.32	11.44	0
1781625300	12.25	0.33	2.77	12	12.61	11.84	0
1781538900	11.92	-0.25	-2.05	12.73	13.07	11.48	0
1781279700	12.17	-2.34	-16.13	15.13	15.72	11.42	0
1781193300	14.51	0.95	7.01	13.39	15.73	13.23	0
1781106900	13.56	-0.66	-4.64	14.29	14.38	12.45	0
1781020500	14.22	0.91	6.84	12.99	14.92	12.4	0
1780934100	13.31	0.98	7.95	11.78	13.63	11.59	0
1780674900	12.33	0.51	4.31	11.68	13.12	11.68	1500
1780588500	11.82	-0.48	-3.90	12.07	12.54	11.52	1500
1780502100	12.3	-1.03	-7.73	13.19	13.38	12.18	0
1780415700	13.33	0.32	2.46	13.2	14	13.09	0
1780329300	13.01	-1.35	-9.40	14.21	14.53	12.79	0
1780070100	14.36	0.75	5.51	13.76	15.17	13.6	0
1779983700	13.61	0.35	2.64	12.72	13.69	12.52	0
1779897300	13.26	2.63	24.74	10.72	14	10.33	0
1779810900	10.63	-0.66	-5.85	11.15	11.24	10.06	0
1779724500	11.29	1.22	12.12	10.35	11.29	9.96	0
1779465300	10.07	-0.19	-1.85	10.61	10.9	9.57	0
1779378900	10.26	0.99	10.68	9.46	10.26	8.88	150
1779292500	9.27	0.88	10.49	8.3	9.53	8.08	750
1779206100	8.39	0.98	13.23	7.61	8.5	7.37	0
1779119700	7.41	0.25	3.49	6.4	7.68	6.03	50
1778860500	7.16	-1.19	-14.25	7.62	7.83	6.9	1000
1778774100	8.35	0.3	3.73	8.4	8.51	7.92	0
1778687700	8.05	0.09	1.13	8.3699999	8.3699999	6.78	850
1778601300	7.96	-1.41	-15.05	9.03	9.03	7.86	0
1778514900	9.3699999	-2.62	-21.85	12.02	12.02	9.02	1500
1778255700	11.99	-0.29	-2.36	11.91	12.4	11.62	0
1778169300	12.28	0.22	1.82	11.88	13.16	11.88	0
1778082900	12.06	2.79	30.10	9.64	12.06	9.44	0
1777996500	9.27	0.85	10.10	8.6	9.27	8.57	0
1777910100	8.42	-0.21	-2.43	8.85	9.75	8.3699999	2000
1777564500	8.63	-1.27	-12.83	9.39	9.5	8.55	2000
1777478100	9.9	-1.27	-11.37	11.26	11.28	9.63	0
1777391700	11.17	-1.28	-10.28	12.48	12.59	11.17	0
1777305300	12.45	0.92	7.98	11.63	12.77	11.63	0
1777046100	11.53	-0.89	-7.17	12.13	12.13	10.45	0
1776959700	12.42	-1.37	-9.93	13.3	13.33	10.69	2000
1776873300	13.79	-1.14	-7.64	16.54	16.54	13.64	0
1776786900	14.93	0.26	1.77	15	15.57	14.67	0
1776700500	14.67	0.37	2.59	13.77	14.78	13.6	0
1776441300	14.3	1.8	14.40	12.67	14.56	12.63	0
1776354900	12.5	0.65	5.49	12.29	12.72	12.21	0
1776268500	11.85	-0.5	-4.05	12.13	12.18	10.93	0
1776182100	12.35	1.45	13.30	10.96	12.41	10.95	0
1776095700	10.9	-1.55	-12.45	11.49	11.58	10.08	0
1775836500	12.45	0.83	7.14	11.85	13.43	11.79	0