Societe Generale Effekten【SBOEL5】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
1783094100	0.854	0.02	2.40	0.869	0.892	0.834	0
1783007700	0.834	0.108	14.88	0.736	0.876	0.724	1000
1782921300	0.726	0.017	2.40	0.6889999	0.756	0.682	1000
1782834900	0.709	0.031	4.57	0.675	0.73	0.674	0
1782748500	0.678	-0.102	-13.08	0.732	0.746	0.674	0
1782489300	0.78	-0.009	-1.14	0.73	0.78	0.7	0
1782402900	0.789	-0.008	-1.00	0.778	0.832	0.762	0
1782316500	0.797	0.055	7.41	0.711	0.797	0.711	0
1782230100	0.742	-0.05	-6.31	0.773	0.793	0.734	100
1782143700	0.792	-0.015	-1.86	0.837	0.837	0.788	0
1781884500	0.807	-0.019	-2.30	0.8179999	0.833	0.781	0
1781798100	0.826	-0.089	-9.73	0.896	0.941	0.777	0
1781711700	0.915	0.025	2.81	0.9	0.948	0.886	0
1781625300	0.89	-0.044	-4.71	0.942	0.95	0.869	0
1781538900	0.934	0.149	18.98	0.806	0.943	0.806	0
1781279700	0.785	0.078	11.03	0.812	0.841	0.731	0
1781193300	0.707	0.081	12.94	0.631	0.714	0.628	0
1781106900	0.626	-0.074	-10.57	0.715	0.72	0.614	0
1781020500	0.7	-0.047	-6.29	0.748	0.806	0.7	0
1780934100	0.747	-0.027	-3.49	0.72	0.772	0.711	0
1780674900	0.774	0.03	4.03	0.77	0.78	0.741	0
1780588500	0.744	0.013	1.78	0.667	0.751	0.667	0
1780502100	0.731	-0.1	-12.03	0.792	0.794	0.727	3300
1780415700	0.831	-0.099	-10.65	0.925	0.938	0.831	0
1780329300	0.93	-0.165	-15.07	1.075	1.076	0.891	3000
1780070100	1.095	0.06	6.00	1.032	1.103	0.985	464
1779983700	1.033	0.12	12.53	0.947	1.04	0.927	314
1779897300	0.918	0.036	4.08	0.851	0.971	0.85	0
1779810900	0.882	-0.028	-3.08	0.886	0.901	0.853	0
1779724500	0.91	0.069	8.20	0.868	0.916	0.867	0
1779465300	0.841	0.051	6.46	0.86	0.887	0.8189999	690
1779378900	0.79	-0.117	-12.90	0.902	0.915	0.79	2100
1779292500	0.907	0.052	6.08	0.78	0.91	0.78	1529
1779206100	0.855	0.027	3.26	0.889	0.899	0.852	100
1779119700	0.828	-0.115	-12.20	0.874	0.923	0.826	800
1778860500	0.943	-0.201	-17.57	1.041	1.172	0.939	11229
1778774100	1.1439999	-0.29	-20.00	1.52	1.585	1.1439999	1246
1778687700	1.43	0.25	20.68	1.344	1.436	1.274	3570
1778601300	1.185	-0.23	-16.37	1.398	1.436	1.18	430
1778514900	1.417	0.11	8.00	1.367	1.465	1.318	0
1778255700	1.312	0.03	2.42	1.19	1.366	1.19	1750
1778169300	1.281	0.12	9.86	1.172	1.308	1.159	0
1778082900	1.166	0.13	12.88	1.054	1.26	1.051	0
1777996500	1.033	0.02	1.57	0.98	1.035	0.98	0
1777910100	1.0169999	-0.09	-8.38	1.124	1.137	1.0169999	0
1777564500	1.11	0.08	7.77	1.029	1.139	1.016	0
1777478100	1.03	-0.14	-11.97	1.23	1.238	1.0109999	0
1777391700	1.17	-0.04	-3.47	1.258	1.268	1.17	0
1777305300	1.212	-0.12	-8.80	1.2669999	1.358	1.206	0
1777046100	1.329	-0.01	-0.45	1.326	1.3859999	1.292	0
1776959700	1.335	0.14	12.09	1.239	1.374	1.217	0
1776873300	1.191	0.15	14.85	1.018	1.215	1.016	0
1776786900	1.037	-0.04	-3.80	1.131	1.159	1.022	0
1776700500	1.078	-0.07	-6.10	1.061	1.078	1.018	0
1776441300	1.148	0.2	21.22	0.998	1.233	0.991	0
1776354900	0.947	-0.155	-14.07	1.111	1.133	0.916	0
1776268500	1.102	-0.02	-1.43	1.109	1.124	1.069	0
1776182100	1.118	0.14	14.20	1.07	1.1279999	1.054	0
1776095700	0.979	-0.012	-1.21	0.942	0.986	0.93	0
1775836500	0.991	0	0.00	0.991	0.991	0.991	0
1775750100	0.991	0.015	1.54	0.99	0.993	0.954	0
1775663700	0.976	0.17	21.09	0.964	1.008	0.958	0
1775577300	0.806	0.024	3.07	0.873	0.891	0.794	0