Societe Generale Effekten【SGLD7L】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	33.2	2.81	9.25	33.95	34	32.53	485
1783007700	30.39	1.75	6.11	28.56	31.5	27.78	3297
1782921300	28.64	1.25	4.56	25.47	31	24.6	3180
1782834900	27.39	0.99	3.75	25.7	28.15	25.44	1459
1782748500	26.4	-3.38	-11.35	28.27	29.3	25.89	2187
1782489300	29.78	2.68	9.89	27.21	29.78	26.29	683
1782402900	27.1	-0.32	-1.17	26.44	28.16	25.47	2017
1782316500	27.42	-5.83	-17.53	30.52	31.3	25	9766
1782230100	33.25	-3.27	-8.95	32.27	34	31.15	810
1782143700	36.52	2.52	7.41	36.2	37.85	35.92	735
1781884500	34	-5.17	-13.20	34.05	36	32.869999	1000
1781798100	39.17	-7.25	-15.62	43.92	44	38.7	1786
1781711700	46.42	1.55	3.45	44.97	46.82	44.5	282
1781625300	44.87	-1.9	-4.06	44.37	47.7	44.37	751
1781538900	46.77	8.1	20.95	43.15	48.25	43.15	2357
1781279700	38.67	6.52	20.28	37.85	40	36	5720
1781193300	32.15	-2.65	-7.61	33.22	34.3	31.05	2365
1781106900	34.8	-11.42	-24.71	40.9	41.35	34.57	5600
1781020500	46.22	-3.08	-6.25	50.2	50.3	45.1	703
1780934100	49.3	-2.37	-4.59	46.95	50.1	45.25	3084
1780674900	51.67	-10.43	-16.80	59.02	61.85	51.22	3315
1780588500	62.1	1.87	3.10	61.8	65.519999	61.1	30
1780502100	60.23	-4.89	-7.51	61.95	62.7	59.2	1321
1780415700	65.12	2.57	4.11	65.55	69	64.17	1315
1780329300	62.55	-10.75	-14.67	67	67	59.75	1434
1780070100	73.3	9.43	14.76	67.77	74.72	66.2	1257
1779983700	63.87	3.1	5.10	56.75	63.97	55.22	989
1779897300	60.77	-7.33	-10.76	65.95	66.17	57.55	4031
1779810900	68.1	-5.15	-7.03	69.62	70.42	67.47	444
1779724500	73.25	4.55	6.62	70.95	73.5	70.95	439
1779465300	68.7	0.78	1.15	68.82	70.95	66	395
1779378900	67.92	-2.38	-3.39	70.62	71.85	66.269999	444
1779292500	70.3	2.8	4.15	65.17	71.62	64	1238
1779206100	67.5	-3.97	-5.55	71.27	73.15	64.67	296
1779119700	71.47	-1.21	-1.66	71.4	75.75	71.1	523
1778860500	72.68	-17.67	-19.56	73.52	77.27	68.9	3687
1778774100	90.35	-0.4	-0.44	90.55	93.45	88.02	180
1778687700	90.75	5.58	6.55	92.2	93.55	88.43	647
1778601300	85.17	-10.68	-11.14	93.45	93.45	84.85	1627
1778514900	95.85	2.6	2.79	86.15	97.75	85.57	884
1778255700	93.25	-2.25	-2.36	94.17	98.4	92.3	232
1778169300	95.5	3.75	4.09	93.45	99.8	93.45	951
1778082900	91.75	13.53	17.30	86.9	94.4	86.9	2626
1777996500	78.22	3.57	4.78	76.1	79	74	287
1777910100	74.65	-9.65	-11.45	83.05	83.05	72.7	949
1777564500	84.3	7.45	9.69	78.6	87.7	78.45	375
1777478100	76.85	-3.35	-4.18	82.82	82.82	72.7	883
1777391700	80.2	-13.87	-14.74	87.87	88.8	78.15	1922
1777305300	94.07	-7.38	-7.27	98.6	99.62	92.9	140
1777046100	101.45	-1.45	-1.41	96.22	103	92.85	667
1776959700	102.9	0.65	0.64	99.95	103.65	95.2	1684
1776873300	102.25	-3.4	-3.22	106	108.3	102.2	1684
1776786900	105.65	-9.6	-8.33	110.85	113.87	102.5	1035
1776700500	115.25	-10.35	-8.24	112.65	118.35	111.22	902
1776441300	125.6	9.7	8.37	113.87	128	112.45	1315
1776354900	115.9	0.33	0.29	118.95	120.55	113.3	349
1776268500	115.57	-1.53	-1.31	118.95	119.42	114.5	730
1776182100	117.1	14.9	14.58	110.35	117.7	109.75	604
1776095700	102.2	-12.65	-11.01	105.05	107.85	101.55	750
1775836500	114.85	0	0.00	114.85	114.85	114.85	0
1775750100	114.85	4.85	4.41	102.8	114.85	102.8	1464
1775663700	110	13	13.40	119.9	122.55	108.15	3158
1775577300	97	-2.67	-2.68	96.6	102.6	91.5	1557