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

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
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
1775145300	99.67	-17.38	-14.85	89	104.45	82.27	3928
1775058900	117.05	20.9	21.74	105.5	117.75	104.37	2411
1774972500	96.15	9.75	11.28	90.62	98	87.67	1921
1774886100	86.4	1.1	1.29	85.07	91.1	84.65	458
1774630500	85.3	13.53	18.85	77.15	86.85	72.32	1515
1774544100	71.77	-21.73	-23.24	79.32	81.57	71.77	1816
1774457700	93.5	14.68	18.62	92.9	97.15	91.5	988
1774371300	78.82	8.92	12.76	77.2	80.72	70.95	2568
1774284900	69.9	-35.3	-33.56	50.3	91.35	31.72	8310
1774025700	105.2	-3.75	-3.44	119.5	127.95	98.85	1182
1773939300	108.95	-69	-38.77	151.6	154.05	83.6	2569
1773852900	177.95	-37.05	-17.23	217.25	217.85	169.55	1806
1773766500	215	5	2.38	219	222.5	208.05	230
1773680100	210	-18.35	-8.04	220.5	226	207.45	856
1773420900	228.35	-31.7	-12.19	243.95	255	222	223
1773334500	260.05	-54.45	-17.31	271.6	279	255.2	447
1773212400	314.5	0	0.00	314.5	314.5	314.5	0
1773126000	314.5	0	0.00	314.5	314.5	314.5	0
1773039600	314.5	0	0.00	314.5	314.5	314.5	0