Societe Generale Effekten【SLDOL5】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
1783094100	152.91999	7.65	5.27	140.9	152.91999	133.75	1771
1783007700	145.27	35.56	32.41	107.65	147.27	105.62	1483
1782921300	109.71	18.46	20.23	92	112.5	90.52	1595
1782834900	91.25	7.47	8.92	83.47	94.68	79.75	599
1782748500	83.78	0.79	0.95	84.4	86.73	80.29	679
1782489300	82.99	-1.58	-1.87	76.82	82.99	68.18	1455
1782402900	84.57	-18.68	-18.09	103.37	104.4	83.69	1350
1782316500	103.25	-35.16	-25.40	138.22	138.22	101	1928
1782230100	138.41	4.46	3.33	124.75	143.44	123.27	495
1782143700	133.94999	-33.05	-19.79	164.25	169.87	118.95	2125
1781884500	167	16.13	10.69	148.82	179.14	145.9	575
1781798100	150.87	-9.34	-5.83	164.32	169.05	142.08	431
1781711700	160.21	7.56	4.95	153.94999	163.94999	151.84	169
1781625300	152.65	-6.11	-3.85	151.44999	174.7	150.02	559
1781538900	158.76	-25.28	-13.74	164.69999	190.35	153.12	722
1781279700	184.04	-3.96	-2.11	195.6	197.2	177.8	560
1781193300	188	22.25	13.42	164.12	189.27	163.82	476
1781106900	165.75	4.6	2.85	155.94999	175	155.94999	697
1781020500	161.15	6.65	4.30	150.52	179.6	147.71	705
1780934100	154.5	-2	-1.28	140.15	163.26	136.75	137
1780674900	156.5	9.58	6.52	146.41999	163.13999	145.94999	142
1780588500	146.91999	-1.05	-0.71	141.85	152.13	141.85	100
1780502100	147.97	-18.05	-10.87	163.12	165.77	142	840
1780415700	166.02	-1.38	-0.82	173.7	177.45	153.22999	399
1780329300	167.4	-41.8	-19.98	207.12	208.75	165	493
1780070100	209.2	0.05	0.02	206.8	215.64	197.98	864
1779983700	209.15	42.25	25.31	162.65	210.1	161	799
1779897300	166.9	-16.93	-9.21	187.05	188.78	166.02	206
1779810900	183.83	7.06	3.99	167.77	193.92	160.37	109
1779724500	176.77	-1.15	-0.65	172.67	179.05	168.4	166
1779465300	177.92	11.76	7.08	168.7	177.92	157	303
1779378900	166.16	-9.47	-5.39	178.17	178.57	166.16	194
1779292500	175.63	18.76	11.96	153.12	177.35	151.52	967
1779206100	156.87	16.87	12.05	143.12	168.98	139.8	490
1779119700	140	10.25	7.90	125.2	147.22999	123.82	402
1778860500	129.75	-10.62	-7.57	142.25	160.16999	129.51	360
1778774100	140.37	0.4	0.29	142.62	148.47999	138.09	537
1778687700	139.97	-3.46	-2.41	146.94999	150.94999	126.93	648
1778601300	143.43	-24.77	-14.73	159.87	159.87	133.04	930
1778514900	168.2	-22.05	-11.59	189.1	198.87	150	1940
1778255700	190.25	-46.82	-19.75	229.95	237.42	189.25	969
1778169300	237.07	-27	-10.22	265.35	274.87	221.85	888
1778082900	264.07	47.27	21.80	239.3	269.07	227.09	1473
1777996500	216.8	7.61	3.64	206.27	229.99	201.42	313
1777910100	209.19	3.33	1.62	215.12	227.24	199.6	621
1777564500	205.86	15.41	8.09	182.8	211.21	174.82	448
1777478100	190.45	-7.42	-3.75	201.67	205.25	186.97	428
1777391700	197.87	-1.1	-0.55	200.95	203.2	185.75	472
1777305300	198.97	0.7	0.35	204.9	218.62	196.13	1055
1777046100	198.27	-47.33	-19.27	234.3	234.3	186.71	1286
1776959700	245.6	-3.31	-1.33	240.15	251.27	233.37	489
1776873300	248.91	-17.55	-6.59	260.92	271.85	241.15	456
1776786900	266.45999	-76.99	-22.42	323.14999	336.57	264.75	1289
1776700500	343.45	10.08	3.02	340.92	353.35	325.58999	373
1776441300	333.37	-5.02	-1.48	340.32	390	333.37	909
1776354900	338.39	-1.61	-0.47	349.32	368.94	309.2	607
1776268500	340	5	1.49	326.25	349.89	311.55	107
1776182100	335	1.57	0.47	338.92	343.97	314.55	340
1776095700	333.43	-70.53	-17.46	305	340.73	298.55	669
1775836500	403.96	0	0.00	403.96	403.96	403.96	0
1775750100	403.96	56.52	16.27	334.92	406.32	306.08999	1212
1775663700	347.44	10.52	3.12	407.6	413.3	337.9	1371
1775577300	336.92	-228.38	-40.40	545.65	545.65	319.2	1593