Societe Generale Effekten【SCPR5S】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
1783094100	0.88	-0.018	-2.00	0.889	0.919	0.849	0
1783007700	0.898	-0.131	-12.73	1.027	1.034	0.88	0
1782921300	1.029	0.08	8.20	0.948	1.071	0.948	0
1782834900	0.951	0.024	2.59	0.911	0.985	0.911	0
1782748500	0.927	0.016	1.76	0.906	0.967	0.889	0
1782489300	0.911	0.049	5.68	0.878	0.935	0.865	0
1782402900	0.862	-0.032	-3.58	0.892	0.94	0.75	0
1782316500	0.894	-0.073	-7.55	0.972	0.972	0.875	0
1782230100	0.967	0.03	3.20	0.957	0.982	0.891	0
1782143700	0.937	-0.028	-2.90	0.968	0.994	0.919	0
1781884500	0.965	0.018	1.90	0.956	0.976	0.908	0
1781798100	0.947	-0.049	-4.92	0.993	1.077	0.947	0
1781711700	0.996	0.057	6.07	0.94	1.01	0.92	0
1781625300	0.939	-0.016	-1.68	0.948	0.997	0.891	0
1781538900	0.955	0.008	0.84	0.916	0.955	0.851	0
1781279700	0.947	-0.025	-2.57	0.929	0.978	0.87	0
1781193300	0.972	0.05	5.42	0.928	0.994	0.921	0
1781106900	0.922	0.089	10.68	0.827	0.927	0.824	0
1781020500	0.833	-0.081	-8.86	0.909	0.936	0.8149999	0
1780934100	0.914	0.013	1.44	0.967	0.977	0.889	0
1780674900	0.901	-0.111	-10.97	0.994	1.0009999	0.87	0
1780588500	1.012	-0.02	-1.56	1.038	1.038	0.896	10000
1780502100	1.028	0.04	4.05	0.992	1.033	0.969	300
1780415700	0.988	0.018	1.86	0.951	1.02	0.91	0
1780329300	0.97	0.13	15.48	0.842	0.97	0.842	150
1780070100	0.84	0.033	4.09	0.8	0.851	0.763	0
1779983700	0.807	0.014	1.77	0.802	0.84	0.798	0
1779897300	0.793	-0.063	-7.36	0.869	0.869	0.787	0
1779810900	0.856	0.049	6.07	0.8159999	0.856	0.789	0
1779724500	0.807	-0.039	-4.61	0.827	0.85	0.8	0
1779465300	0.846	0.002	0.24	0.837	0.847	0.793	70
1779378900	0.844	-0.072	-7.86	0.916	0.933	0.826	0
1779292500	0.916	-0.002	-0.22	0.933	0.984	0.912	0
1779206100	0.918	-0.136	-12.90	1.049	1.049	0.918	0
1779119700	1.054	-0.02	-1.77	1.097	1.174	1.006	220
1778860500	1.073	0.03	2.48	1.06	1.114	1.03	4500
1778774100	1.047	-0.08	-7.02	1.111	1.112	1.021	4500
1778687700	1.1259999	0.04	3.68	1.067	1.156	1.067	0
1778601300	1.086	0.1	10.59	0.999	1.09	0.999	145
1778514900	0.982	0.085	9.48	0.894	0.989	0.869	145
1778255700	0.897	0.015	1.70	0.891	0.981	0.847	7149
1778169300	0.882	0.365	70.60	0.781	0.892	0.781	0
1778082900	0.517	-0.088	-14.55	0.593	0.615	0.514	0
1777996500	0.605	-0.066	-9.84	0.668	0.672	0.588	0
1777910100	0.671	0.019	2.91	0.638	0.674	0.614	0
1777564500	0.652	-0.081	-11.05	0.76	0.779	0.649	0
1777478100	0.733	0.051	7.48	0.677	0.739	0.677	0
1777391700	0.682	-0.022	-3.13	0.707	0.71	0.654	0
1777305300	0.704	0.001	0.14	0.698	0.726	0.6949999	0
1777046100	0.703	0.039	5.87	0.678	0.724	0.678	0
1776959700	0.664	0.005	0.76	0.668	0.671	0.651	0
1776873300	0.659	0.05	8.21	0.608	0.67	0.607	0
1776786900	0.609	0.013	2.18	0.588	0.621	0.584	0
1776700500	0.596	0.048	8.76	0.5639999	0.596	0.542	0
1776441300	0.548	-0.039	-6.64	0.585	0.591	0.534	0
1776354900	0.587	0.014	2.44	0.5629999	0.598	0.557	1600
1776268500	0.573	0.0100001	1.78	0.5679999	0.575	0.535	950
1776182100	0.5629999	-0.006	-1.05	0.562	0.573	0.533	0
1776095700	0.5689999	0.0089999	1.61	0.5639999	0.582	0.555	0
1775836500	0.56	0	0.00	0.56	0.56	0.56	0
1775750100	0.56	-0.015	-2.61	0.555	0.623	0.545	0
1775663700	0.575	-0.266	-31.63	0.728	0.737	0.575	650
1775577300	0.841	0.014	1.69	0.824	0.866	0.726	1300