Societe Generale Effekten【S29760】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
1781106900	11.13	-0.22	-1.94	11.37	11.4	10.99	0
1781020500	11.35	-0.2	-1.73	11.49	11.7	11.35	0
1780934100	11.55	-0.12	-1.03	11.28	11.6	11.24	0
1780674900	11.67	-0.15	-1.27	11.78	11.91	11.67	0
1780588500	11.82	0.1	0.85	11.67	11.9	11.67	0
1780502100	11.72	-0.29	-2.41	11.95	11.95	11.66	0
1780415700	12.01	0.11	0.92	12.03	12.25	11.98	0
1780329300	11.9	-0.17	-1.41	12.02	12.19	11.83	0
1780070100	12.07	0.05	0.42	12.08	12.1	11.96	0
1779983700	12.02	-0.11	-0.91	12	12.09	11.9	0
1779897300	12.13	0	0.00	12.21	12.3	12.08	0
1779810900	12.13	-0.18	-1.46	12.24	12.3	12.11	0
1779724500	12.31	0.45	3.79	12.07	12.35	12.03	0
1779465300	11.86	0.26	2.24	11.76	11.87	11.65	0
1779378900	11.6	-0.09	-0.77	11.63	11.82	11.49	0
1779292500	11.69	0.3	2.63	11.24	11.72	11.24	0
1779206100	11.39	0.18	1.61	11.21	11.63	11.21	0
1779119700	11.21	0.31	2.84	10.67	11.37	10.6	0
1778860500	10.9	-0.52	-4.55	11.06	11.25	10.89	0
1778774100	11.42	0.34	3.07	11.23	11.45	11.23	0
1778687700	11.08	0.16	1.47	11.12	11.19	10.98	0
1778601300	10.92	-0.41	-3.62	11.15	11.17	10.92	0
1778514900	11.33	0.05	0.44	11.25	11.34	11.19	0
1778255700	11.28	-0.39	-3.34	11.43	11.49	11.28	800
1778169300	11.67	-0.31	-2.59	11.93	12.03	11.67	0
1778082900	11.98	0.55	4.81	11.64	12.16	11.62	0
1777996500	11.43	0.37	3.35	11	11.43	10.96	0
1777910100	11.06	-0.27	-2.38	11.42	11.45	11.03	0
1777564500	11.33	0.31	2.81	10.73	11.33	10.7	0
1777478100	11.02	-0.1	-0.90	11.19	11.19	10.98	0
1777391700	11.12	-0.04	-0.36	11.17	11.23	10.99	0
1777305300	11.16	-0.05	-0.45	11.24	11.46	11.14	0
1777046100	11.21	-0.06	-0.53	11.29	11.38	11.09	0
1776959700	11.27	-0.03	-0.27	11.12	11.29	11.1	0
1776873300	11.3	-0.09	-0.79	11.43	11.49	11.26	0
1776786900	11.39	-0.16	-1.39	11.63	11.7	11.36	0
1776700500	11.55	-0.25	-2.12	11.49	11.61	11.42	0
1776441300	11.8	0.51	4.52	11.29	11.88	11.24	0
1776354900	11.29	0.07	0.62	11.3	11.37	11.2	0
1776268500	11.22	0.05	0.45	11.16	11.24	11.14	0
1776182100	11.17	0.3	2.76	11.04	11.22	11.04	0
1776095700	10.87	-0.16	-1.45	10.66	10.89	10.63	0
1775836500	11.03	0.13	1.19	11.04	11.16	10.92	0
1775750100	10.9	-0.27	-2.42	11.09	11.11	10.84	0
1775663700	11.17	1.1	10.92	11.32	11.32	11.05	0
1775577300	10.07	-0.21	-2.04	10.27	10.55	10	0
1775145300	10.28	-0.18	-1.72	10	10.32	9.86	0
1775058900	10.46	0.63	6.41	10.28	10.5	10.23	0
1774972500	9.83	0.14	1.44	9.83	10.01	9.68	0
1774886100	9.69	0.19	2.00	9.3699999	9.71	9.3699999	0
1774630500	9.5	-0.27	-2.76	9.85	9.86	9.41	0
1774544100	9.77	-0.35	-3.46	9.95	9.96	9.75	0
1774457700	10.12	0.29	2.95	10.03	10.26	10.01	0
1774371300	9.83	0.01	0.10	9.78	9.89	9.57	0
1774284900	9.82	0.22	2.29	9.11	10.24	9.06	0
1774025700	9.6	-0.47	-4.67	10.12	10.36	9.6	0
1773939300	10.07	-0.67	-6.24	10.25	10.38	9.99	0
1773852900	10.74	-0.19	-1.74	11.11	11.15	10.67	0
1773766500	10.93	0.15	1.39	10.68	11.03	10.68	0
1773680100	10.78	0.14	1.32	10.76	10.9	10.55	0
1773420900	10.64	-0.15	-1.39	10.7	10.96	10.54	0
1773334500	10.79	-1.77	-14.09	10.63	10.91	10.61	0
1773212400	12.56	0	0.00	12.56	12.56	12.56	0