Societe Generale Effekten【SBTPS7】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	出来高
1782230100	16.18	-0.13	-0.80	16.2	16.309999	16.03	0
1782143700	16.309999	-0.39	-2.34	16.57	16.61	16.23	0
1781884500	16.7	0.59	3.66	16.54	16.719999	16.36	0
1781798100	16.11	0.02	0.12	16.2	16.42	16.07	0
1781711700	16.09	-0.16	-0.98	16.07	16.239999	15.96	100
1781625300	16.25	-0.23	-1.40	16.579999	16.579999	16.1	495
1781538900	16.48	-0.61	-3.57	16.52	16.61	16.399999	80
1781279700	17.09	-0.58	-3.28	17.12	17.36	16.73	40
1781193300	17.67	-0.54	-2.97	18.32	18.41	17.59	0
1781106900	18.21	0.23	1.28	18.02	18.38	17.81	0
1781020500	17.98	-0.07	-0.39	18.02	18.08	17.67	0
1780934100	18.05	0.23	1.29	18.08	18.29	17.77	395
1780674900	17.82	0.24	1.37	17.52	17.88	17.43	20
1780588500	17.58	-0.04	-0.23	17.66	17.77	17.34	0
1780502100	17.62	0.68	4.01	17.19	17.67	17.19	0
1780415700	16.94	-0.47	-2.70	16.88	17.01	16.68	0
1780329300	17.41	0.84	5.07	16.82	17.6	16.82	200
1780070100	16.57	-0.34	-2.01	16.92	17.03	16.5	0
1779983700	16.91	-0.2	-1.17	17.33	17.45	16.85	0
1779897300	17.11	-0.05	-0.29	16.87	17.16	16.76	0
1779810900	17.16	0.41	2.45	16.91	17.16	16.86	112
1779724500	16.75	-1	-5.63	17.18	17.19	16.579999	419
1779465300	17.75	-0.79	-4.26	18.02	18.11	17.57	0
1779378900	18.54	0.18	0.98	18.4	18.81	18.14	0
1779292500	18.36	-1.31	-6.66	19.51	19.53	18.07	0
1779206100	19.67	0.32	1.65	19.27	19.84	18.92	0
1779119700	19.35	-0.08	-0.41	19.8	19.97	18.81	0
1778860500	19.43	1.4	7.76	18.77	19.43	18.57	0
1778774100	18.03	-0.78	-4.15	18.4	18.56	18.03	0
1778687700	18.81	-0.06	-0.32	18.83	19.01	18.6	0
1778601300	18.87	0.8	4.43	18.59	18.9	18.57	20
1778514900	18.07	0.43	2.44	18.06	18.19	17.83	0
1778255700	17.64	-0.04	-0.23	17.92	17.98	17.43	0
1778169300	17.68	-0.03	-0.17	17.68	17.75	17.23	78
1778082900	17.71	-1.36	-7.13	18.68	18.68	17.36	47
1777996500	19.07	-0.56	-2.85	19.42	19.59	19.06	47
1777910100	19.63	0.68	3.59	18.89	19.71	18.89	4400
1777564500	18.95	-0.81	-4.10	20.21	20.31	18.9	105
1777478100	19.76	0.6	3.13	19.14	19.83	19.12	0
1777391700	19.16	0.33	1.75	19.02	19.61	18.96	160
1777305300	18.83	0.34	1.84	18.65	18.86	18.37	0
1777046100	18.49	0.15	0.82	18.88	19.05	18.39	0
1776959700	18.34	0.09	0.49	18.81	18.85	18.31	0
1776873300	18.25	0.08	0.44	18.08	18.3	17.91	0
1776786900	18.17	0.41	2.31	17.63	18.31	17.49	434
1776700500	17.76	0.31	1.78	17.89	18.1	17.66	1015
1776441300	17.45	-1.15	-6.18	18.75	18.86	17.13	811
1776354900	18.6	-0.13	-0.69	18.49	18.75	18.22	482
1776268500	18.73	0.23	1.24	18.3	18.82	18.15	0
1776182100	18.5	-1.02	-5.23	18.88	19.13	18.46	0
1776095700	19.52	0.73	3.89	19.44	19.7	18.98	1001
1775836500	18.79	0.33	1.79	18.5	19	18.4	0
1775750100	18.46	0.55	3.07	18.09	18.96	18.09	15
1775663700	17.91	-3.09	-14.71	17.93	18.13	16.94	2950
1775577300	21	1.21	6.11	20.13	21.2	19.59	500
1775145300	19.79	0.07	0.35	20.34	20.91	19.65	495
1775058900	19.72	-0.63	-3.10	19.1	19.96	18.64	2400
1774972500	20.35	-0.83	-3.92	20.97	21.43	20.25	2405
1774886100	21.18	-1.02	-4.59	21.82	22.14	21.12	3000
1774630500	22.2	0.75	3.50	21.89	22.96	21.73	600
1774544100	21.45	1.63	8.22	20.45	21.45	20.45	0
1774457700	19.82	-0.98	-4.71	20.33	20.52	19.56	600
1774371300	20.8	0.17	0.82	20.58	21.35	19.99	0