Societe Generale Effekten【SFVS1S】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781279700	15.28	1.52	11.05	14.79	15.28	14.61	2525
1781193300	13.76	0.06	0.44	13.62	14.18	13.57	2500
1781106900	13.7	-0.7	-4.86	14.36	14.39	13.4	1900
1781020500	14.4	-0.54	-3.61	15.18	15.29	14.4	3500
1780934100	14.94	0.1	0.67	13.81	15.13	13.7	6390
1780674900	14.84	-0.19	-1.26	15.08	15.25	14.75	3500
1780588500	15.03	0.46	3.16	14.55	15.03	14.48	0
1780502100	14.57	-0.1	-0.68	14.58	14.72	14.43	0
1780415700	14.67	0.39	2.73	14.44	14.79	14.43	0
1780329300	14.28	-0.41	-2.79	14.64	14.99	14.25	2600
1780070100	14.69	0.22	1.52	14.61	14.71	14.48	800
1779983700	14.47	0.31	2.19	14.09	14.52	14.05	0
1779897300	14.16	0.08	0.57	14.25	14.42	14.1	3500
1779810900	14.08	0.02	0.14	13.99	14.26	13.96	6736
1779724500	14.06	0.53	3.92	13.64	14.16	13.61	2437
1779465300	13.53	0.34	2.58	13.49	13.62	13.35	50
1779378900	13.19	0.21	1.62	13.03	13.31	12.89	1000
1779292500	12.98	0.33	2.61	12.6	13.02	12.6	50
1779206100	12.65	-0.22	-1.71	12.94	12.97	12.63	2287
1779119700	12.87	-0.2	-1.53	12.72	13.16	12.57	50
1778860500	13.07	-0.44	-3.26	13.36	13.42	12.79	1100
1778774100	13.51	0.38	2.89	13.24	13.68	13.22	800
1778687700	13.13	0.41	3.22	13.18	13.29	13.08	0
1778601300	12.72	-0.61	-4.58	13.3	13.3	12.68	800
1778514900	13.33	-0.03	-0.22	13.35	13.35	13.1	50
1778255700	13.36	-0.14	-1.04	13.22	13.68	13.22	0
1778169300	13.5	-0.31	-2.24	14	14.01	13.5	50
1778082900	13.81	0.73	5.58	13.32	13.97	13.32	2287
1777996500	13.08	0.46	3.65	12.74	13.15	12.65	0
1777910100	12.62	-0.69	-5.18	13.58	13.58	12.59	0
1777564500	13.31	0.42	3.26	12.58	13.31	12.49	2287
1777478100	12.89	-0.06	-0.46	13.26	13.26	12.81	0
1777391700	12.95	0.15	1.17	13.02	13.04	12.61	50
1777305300	12.8	-0.19	-1.46	13	13.22	12.8	0
1777046100	12.99	-0.14	-1.07	13.02	13.29	12.71	0
1776959700	13.13	-0.03	-0.23	13.21	13.22	12.78	50
1776873300	13.16	0.05	0.38	13.31	13.44	13.16	0
1776786900	13.11	-0.28	-2.09	13.61	13.66	13.04	0
1776700500	13.39	-0.98	-6.82	13.79	13.8	13.26	1900
1776441300	14.37	0.6	4.36	13.88	14.44	13.86	450
1776354900	13.77	-0.05	-0.36	13.94	14.01	13.65	0
1776268500	13.82	-0.04	-0.29	13.93	14.1	13.78	0
1776182100	13.86	0.66	5.00	13.49	13.95	13.47	700
1776095700	13.2	0.28	2.17	12.66	13.22	12.29	30
1775836500	12.92	0	0.00	12.92	12.92	12.92	0
1775750100	12.92	0.39	3.11	12.52	12.92	12.16	20
1775663700	12.53	1.82	16.99	12.57	12.84	12.23	1640
1775577300	10.71	-0.66	-5.80	11.65	11.87	10.66	1900
1775145300	11.37	-0.73	-6.03	11.24	11.72	10.62	3761
1775058900	12.1	1	9.01	11.82	12.1	11.64	0
1774972500	11.1	0.53	5.01	10.76	11.19	10.59	0
1774886100	10.57	0.11	1.05	10.28	10.68	10.27	0
1774630500	10.46	-0.53	-4.82	11.06	11.06	10.22	2201
1774544100	10.99	-0.45	-3.93	11.43	11.45	10.94	0
1774457700	11.44	0.3	2.69	11.41	11.74	11.3	1050
1774371300	11.14	-0.18	-1.59	11.34	11.63	10.91	0
1774284900	11.32	0.18	1.62	10.24	12	10.02	1520
1774025700	11.14	-0.3	-2.62	11.63	11.9	10.86	0
1773939300	11.44	-0.29	-2.47	11.29	11.44	10.59	2000
1773852900	11.73	-0.84	-6.68	12.73	12.81	11.43	190
1773766500	12.57	0.25	2.03	12.31	12.71	12.27	0
1773680100	12.32	0.67	5.75	12.18	12.64	11.49	2348