Societe Generale Effekten【SGLSEC】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
1781106900	40.17	0.35	0.88	40.17	40.52	39.47	0
1781020500	39.82	-1.68	-4.05	41.3	41.32	39.82	175
1780934100	41.5	-0.8	-1.89	41.85	42.07	41.45	0
1780674900	42.3	-0.45	-1.05	42.87	43.12	42.27	0
1780588500	42.75	-0.57	-1.32	42.02	42.97	41.9	0
1780502100	43.32	-0.05	-0.12	43.95	44.12	42.87	0
1780415700	43.37	-0.13	-0.30	44.02	44.07	42.9	0
1780329300	43.5	2.85	7.01	41.82	43.57	41.62	0
1780070100	40.65	1.58	4.04	39.32	40.72	39.27	50
1779983700	39.07	1	2.63	38.27	39.07	38.17	0
1779897300	38.07	-1.78	-4.47	38.92	38.95	38.02	0
1779810900	39.85	0	0.00	39.75	39.85	39.02	0
1779724500	39.85	0.48	1.22	39.87	39.97	39.77	0
1779465300	39.37	0.8	2.07	38.92	39.45	38.77	0
1779378900	38.57	0.3	0.78	38.47	38.67	38.32	0
1779292500	38.27	0.35	0.92	37.82	38.3	37.57	0
1779206100	37.92	0.62	1.66	37.77	38.27	37.77	0
1779119700	37.3	0.63	1.72	36.75	37.77	36.67	64
1778860500	36.67	0.1	0.27	36.42	36.77	36.07	0
1778774100	36.57	1.67	4.79	35.62	36.57	35.32	0
1778687700	34.9	0.2	0.58	34.87	35.07	34.7	0
1778601300	34.7	0.08	0.23	34.85	35.07	34.62	0
1778514900	34.62	0.15	0.44	34.87	34.9	34.57	0
1778255700	34.47	-0.63	-1.79	34.77	34.77	33.82	0
1778169300	35.1	2.25	6.85	33.67	35.22	33.62	0
1778082900	32.85	-0.07	-0.21	33	33.119999	32.4	0
1777996500	32.92	0.4	1.23	32.619999	32.92	32.45	0
1777910100	32.52	1.07	3.40	32	32.77	31.9	0
1777564500	31.45	-0.12	-0.38	31.8	31.85	30.9	0
1777478100	31.57	-0.25	-0.79	31.95	31.95	31.52	0
1777391700	31.82	-0.18	-0.56	31.97	32.369999	31.77	0
1777305300	32	0.73	2.33	31.57	32.049999	31.52	0
1777046100	31.27	-0.23	-0.73	31.55	31.57	31.15	0
1776959700	31.5	-0.7	-2.17	32.1	32.15	31.17	0
1776873300	32.2	0.1	0.31	32.15	32.42	32.07	0
1776786900	32.1	0.75	2.39	31.57	32.369999	31.55	32
1776700500	31.35	0.2	0.64	31.07	31.47	30.9	0
1776441300	31.15	0.18	0.58	30.92	31.3	30.9	32
1776354900	30.97	0.97	3.23	30.3	30.97	30.3	0
1776268500	30	0.56	1.90	29.52	30.03	29.51	0
1776182100	29.44	0.13	0.44	29.67	30.03	29.43	0
1776095700	29.31	-0.99	-3.27	28.53	29.46	28.5	0
1775836500	30.3	0	0.00	30.3	30.3	30.3	0
1775750100	30.3	-1.6	-5.02	31.75	31.75	30.2	0
1775663700	31.9	0.73	2.34	32.369999	32.65	31.9	0
1775577300	31.17	-0.3	-0.95	31.5	31.62	31.05	0
1775145300	31.47	0.25	0.80	30.9	31.52	30.8	0
1775058900	31.22	0.47	1.53	31.42	31.52	30.9	0
1774972500	30.75	-0.27	-0.87	30.65	30.92	30.5	0
1774886100	31.02	0.72	2.38	30.37	31.17	30.35	0
1774630500	30.3	-1.1	-3.50	31.37	31.4	29.98	0
1774544100	31.4	0	0.00	31.27	31.82	31.05	0
1774457700	31.4	-0.1	-0.32	31.52	31.92	31.32	0
1774371300	31.5	-0.97	-2.99	32.52	32.52	31.42	0
1774284900	32.47	0.22	0.68	31.72	32.75	31.72	0
1774025700	32.25	-0.4	-1.23	32.77	32.77	32.15	0
1773939300	32.65	-0.45	-1.36	33.17	33.22	32.619999	0
1773852900	33.1	0.13	0.39	33.119999	33.15	32.7	0
1773766500	32.97	0.2	0.61	32.5	33.32	32.42	0
1773680100	32.77	-0.08	-0.24	33.2	33.22	32.67	0
1773420900	32.85	-0.05	-0.15	32.85	33.369999	32.77	0
1773334500	32.9	2.25	7.34	32.869999	33.27	32.72	0
1773212400	30.65	0	0.00	30.65	30.65	30.65	0