Societe Generale Effekten【S29610】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

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
1781279700	19.6	-1.3	-6.22	19.78	20.15	19.41
1781193300	20.9	-0.01	-0.05	20.8	21.13	20.28
1781106900	20.91	2.47	13.39	18.85	20.95	18.84
1781020500	18.44	1.25	7.27	17.34	18.44	17.07
1780934100	17.19	0.19	1.12	17.4	17.58	16.219999
1780674900	17	0.8	4.94	15.18	17	15.18
1780588500	16.2	-0.22	-1.34	16.97	17.83	16.2
1780502100	16.42	0.21	1.30	16.37	16.739999	16.17
1780415700	16.21	-0.38	-2.29	16.53	16.87	16.129999
1780329300	16.59	-0.5	-2.93	16.86	16.95	16.35
1780070100	17.09	-1.07	-5.89	17.99	18.1	17.09
1779983700	18.16	-1.54	-7.82	19.28	19.42	18.16
1779897300	19.7	1.48	8.12	18.29	19.77	18
1779810900	18.22	-0.84	-4.41	19.12	19.15	18.03
1779724500	19.06	0.26	1.38	19.35	19.39	19.01
1779465300	18.8	-0.23	-1.21	18.83	19.09	18.62
1779378900	19.03	-0.62	-3.16	19.11	19.36	18.69
1779292500	19.65	-0.05	-0.25	19.46	19.75	19.31
1779206100	19.7	1.13	6.09	18.83	20.13	18.83
1779119700	18.57	0.07	0.38	18.51	18.85	18.3
1778860500	18.5	0.23	1.26	18.32	18.92	18.32
1778774100	18.27	0.24	1.33	17.98	18.38	17.81
1778687700	18.03	0.68	3.92	17.74	18.51	17.39
1778601300	17.35	1.19	7.36	16.629999	17.35	16.379999
1778514900	16.16	-0.39	-2.36	16.27	16.44	15.91
1778255700	16.55	-0.14	-0.84	16.46	16.89	16.39
1778169300	16.69	-0.05	-0.30	17.16	17.19	16.129999
1778082900	16.739999	0.32	1.95	16.629999	16.97	16.21
1777996500	16.42	-0.2	-1.20	16.39	16.57	16
1777910100	16.62	0.02	0.12	16.6	16.719999	15.96
1777564500	16.6	-0.3	-1.78	16.82	17.1	16.55
1777478100	16.9	-1.17	-6.47	16.39	17.24	16.19
1777391700	18.07	3.61	24.97	14.11	18.12	14.11
1777305300	14.46	-0.71	-4.68	14.96	15.22	14.43
1777046100	15.17	0.59	4.05	14.7	15.36	14.52
1776959700	14.58	0.87	6.35	13.41	15.04	13.36
1776873300	13.71	0.21	1.56	13.51	14.02	13.47
1776786900	13.5	-1.01	-6.96	14.07	14.16	13.41
1776700500	14.51	0.19	1.33	14.39	14.66	14.27
1776441300	14.32	0.29	2.07	14.01	14.43	13.55
1776354900	14.03	0.3	2.18	14.01	14.4	13.84
1776268500	13.73	-1.27	-8.47	14.62	14.71	13.49
1776182100	15	0.21	1.42	14.89	15.04	14.51
1776095700	14.79	-1.42	-8.76	15.81	16.28	14.79
1775836500	16.21	0	0.00	16.21	16.21	16.21
1775750100	16.21	0.91	5.95	15.91	16.3	15.45
1775663700	15.3	0.16	1.06	15.32	15.41	14.4
1775577300	15.14	-0.4	-2.57	15.85	16.28	15.14
1775145300	15.54	0.53	3.53	14.95	15.77	14.81
1775058900	15.01	0.1	0.67	15.11	15.26	14.4
1774972500	14.91	-0.96	-6.05	15.52	15.78	14.66
1774886100	15.87	0.99	6.65	14.78	16.03	14.75
1774630500	14.88	0.41	2.83	14.06	14.94	14.01
1774544100	14.47	0.02	0.14	14.27	14.78	14.19
1774457700	14.45	-0.19	-1.30	14.22	14.5	13.48
1774371300	14.64	0.31	2.16	14.25	14.76	14.07
1774284900	14.33	0.11	0.77	13.94	15.06	13.66
1774025700	14.22	-0.86	-5.70	14.81	14.95	14.22
1773939300	15.08	-0.72	-4.56	15.28	15.38	14.82
1773852900	15.8	-1.25	-7.33	16.76	16.79	15.31
1773766500	17.05	0.1	0.59	16.75	17.19	16.53
1773680100	16.95	0.03	0.18	16.649999	17.35	16.54