Societe Generale Effekten【SALVL5】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
1782143700	79.45	3.65	4.82	74.55	79.85	74.35	0
1781884500	75.8	2	2.71	72.9	76.25	72.45	0
1781798100	73.8	0.65	0.89	73	75.3	72.25	0
1781711700	73.15	0	0.00	72.4	73.7	70.75	20
1781625300	73.15	3.53	5.07	68.4	73.15	68.4	0
1781538900	69.62	6.45	10.21	65	70.42	64.819999	20
1781279700	63.17	2.8	4.64	62.52	63.82	61.12	30
1781193300	60.37	0.75	1.26	58.67	61.75	58.37	46
1781106900	59.62	3.3	5.86	56.62	59.62	55.97	120
1781020500	56.32	2.8	5.23	53.3	58.57	53.2	147
1780934100	53.52	0.75	1.42	50.65	54.62	50.35	25
1780674900	52.77	1.57	3.07	51.1	53	51.1	25
1780588500	51.2	0.43	0.85	50.35	52.82	50.07	120
1780502100	50.77	-5	-8.97	55.22	55.52	49.77	2098
1780415700	55.77	1.55	2.86	55.32	56.27	53.62	365
1780329300	54.22	-6	-9.96	59.5	59.77	51.92	820
1780070100	60.22	1.4	2.38	61.8	61.8	58.57	31
1779983700	58.82	-7.73	-11.62	65.37	65.87	58.5	0
1779897300	66.55	-0.6	-0.89	66.97	68.27	65.45	0
1779810900	67.15	-1.3	-1.90	66.319999	69.8	66.069999	0
1779724500	68.45	5.1	8.05	65.15	68.75	64.8	0
1779465300	63.35	-0.85	-1.32	65.65	65.819999	62.62	0
1779378900	64.2	0.18	0.28	63.15	66.45	62.8	320
1779292500	64.019999	2	3.22	59.65	64.569999	58.3	60
1779206100	62.02	1.35	2.23	60	63.47	60	235
1779119700	60.67	5	8.98	54.02	62.12	53.42	220
1778860500	55.67	-4.35	-7.25	55.92	59.42	55.02	0
1778774100	60.02	5.1	9.29	55.62	61.07	55.32	35
1778687700	54.92	3.05	5.88	54.82	57.47	54.02	71
1778601300	51.87	-2.8	-5.12	52.5	53.47	50.67	30
1778514900	54.67	3.35	6.53	52.25	54.67	51.42	15
1778255700	51.32	-6.85	-11.78	54.4	55.67	51.32	55
1778169300	58.17	-3.7	-5.98	61.12	61.37	57.5	10
1778082900	61.87	7.8	14.43	56.8	63.07	56.5	40
1777996500	54.07	4.35	8.75	50.57	54.22	49.02	25
1777910100	49.72	-9.1	-15.47	60.02	60.17	49.72	465
1777564500	58.82	2.1	3.70	54.62	59.12	52.85	19
1777478100	56.72	-5.2	-8.40	62.55	62.55	56.32	10
1777391700	61.92	3.15	5.36	58.92	62.52	58.77	0
1777305300	58.77	-0.3	-0.51	59.2	60.72	57.22	0
1777046100	59.07	-1.3	-2.15	58.7	59.52	57.32	340
1776959700	60.37	0.95	1.60	59.35	60.37	56.37	0
1776873300	59.42	-4.75	-7.40	64.67	64.8	59.05	135
1776786900	64.17	3.6	5.94	63.8	66.17	62.1	368
1776700500	60.57	-0.65	-1.06	57.7	61.27	57.7	0
1776441300	61.22	2.87	4.92	58.1	61.67	57.65	340
1776354900	58.35	0.18	0.31	58.9	59.72	57.47	436
1776268500	58.17	2.05	3.65	56.65	58.17	55.62	706
1776182100	56.12	3.4	6.45	54.12	56.12	52.9	618
1776095700	52.72	0.5	0.96	50.5	52.92	49.85	0
1775836500	52.22	0	0.00	52.22	52.22	52.22	0
1775750100	52.22	0.3	0.58	51.8	53.32	51	155
1775663700	51.92	6.2	13.56	55.55	55.55	51.12	424
1775577300	45.72	-0.3	-0.65	46.4	49.57	45.5	612
1775145300	46.02	-0.3	-0.65	42.7	46.5	42.7	310
1775058900	46.32	5.25	12.78	44.22	46.65	44.02	276
1774972500	41.07	1.27	3.19	40.85	42.3	40.22	15
1774886100	39.8	2.55	6.85	36.35	39.8	36.27	0
1774630500	37.25	0.6	1.64	37.7	37.8	36.02	0
1774544100	36.65	-1.4	-3.68	37.1	38.35	36.3	25
1774457700	38.05	1.6	4.39	38.15	39.47	37.65	25
1774371300	36.45	-0.15	-0.41	36.6	37.9	34.8	25
1774284900	36.6	0.75	2.09	32.32	40.22	31.6	50