SG Issuer Societe Generale【SNKY7L】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
1781884500	29.61	0.6	2.07	27.27	29.83	27.27	1140
1781798100	29.01	3.39	13.23	27.77	29.15	27.26	2998
1781711700	25.62	2.73	11.93	24.56	25.74	23.77	1493
1781625300	22.89	0.31	1.37	23.31	24.35	22.89	2994
1781538900	22.58	3.35	17.42	23.23	23.23	22.36	2521
1781279700	19.23	4.08	26.93	17.22	19.25	16.85	8470
1781193300	15.15	1.33	9.62	14.1	15.56	14.01	464
1781106900	13.82	-1.32	-8.72	14.47	15.11	13.01	3995
1781020500	15.14	-1.87	-10.99	16.17	17.48	15.14	2310
1780934100	17.01	-0.7	-3.95	14.08	17.12	13.57	6745
1780674900	17.71	-3.61	-16.93	19.76	20.53	17.56	4939
1780588500	21.32	-1.83	-7.90	21.37	22.24	20.43	1035
1780502100	23.15	1.76	8.23	24.49	24.49	22.9	3395
1780415700	21.39	0.85	4.14	19.89	21.39	19.89	974
1780329300	20.54	1.2	6.20	20.98	21.13	19.86	21296
1780070100	19.34	1.18	6.50	19.75	20.03	19.11	1996
1779983700	18.16	1.01	5.89	16.489999	18.16	16.2	5038
1779897300	17.15	-0.94	-5.20	18.05	18.12	16.91	874
1779810900	18.09	-0.06	-0.33	17.15	18.3	17.01	2544
1779724500	18.15	3.28	22.06	17.51	18.37	17.16	9342
1779465300	14.87	2.87	23.92	14.3	14.88	13.91	3862
1779378900	12	0.42	3.63	12.38	12.45	11.49	556
1779292500	11.58	0.8	7.42	10.08	11.85	10.04	1400
1779206100	10.78	-1.19	-9.94	10.85	11.75	10.45	3017
1779119700	11.97	-1.04	-7.99	11.54	12.59	11.19	2125
1778860500	13.01	-1.73	-11.74	11.81	13.24	11.81	2582
1778774100	14.74	-0.09	-0.61	14.5	14.79	14.02	2066
1778687700	14.83	1.81	13.90	15.11	15.23	14.36	2299
1778601300	13.02	-1.4	-9.71	14.36	14.5	13.02	2532
1778514900	14.42	-0.67	-4.44	13.96	14.44	13.87	1138
1778255700	15.09	1.04	7.40	14.39	15.4	14.25	629
1778169300	14.05	0.63	4.69	14.83	15.15	14.05	6132
1778082900	13.42	1.82	15.69	12.66	14.13	12.66	4373
1777996500	11.6	1.09	10.37	10.83	11.61	10.71	3012
1777910100	10.51	-0.06	-0.57	11.17	11.18	10.22	1380
1777564500	10.57	0.66	6.66	10.04	10.59	9.89	7115
1777478100	9.91	-0.05	-0.50	10.47	10.47	9.82	5627
1777391700	9.96	-1.23	-10.99	11.04	11.26	9.77	5672
1777305300	11.19	0.35	3.23	11.81	11.9	11.19	972
1777046100	10.84	0.36	3.44	10.82	11.28	10.46	4781
1776959700	10.48	-0.14	-1.32	10.23	10.49	9.78	2608
1776873300	10.62	0.72	7.27	10.64	10.88	10.46	5232
1776786900	9.9	-0.27	-2.65	10.46	10.6	9.69	2590
1776700500	10.17	-0.75	-6.87	9.92	10.22	9.73	5776
1776441300	10.92	0.58	5.61	10	11.17	9.6	7973
1776354900	10.34	0.89	9.42	10.7	10.92	10.04	6258
1776268500	9.45	-0.16	-1.66	9.26	9.45	9.23	1030
1776182100	9.61	1.52	18.79	8.82	9.6199999	8.82	5698
1776095700	8.09	-0.38	-4.49	7.66	8.15	7.56	2564
1775836500	8.47	0.97	12.93	8.13	8.53	7.95	3716
1775750100	7.5	-0.56	-6.95	7.36	7.58	7.06	13368
1775663700	8.06	2.73	51.22	7.66	8.48	7.58	24963
1775577300	5.33	-0.09	-1.66	5.66	5.94	5.12	3385
1775145300	5.42	-0.9	-14.24	4.84	5.54	4.79	11826
1775058900	6.32	1.55	32.49	5.7699999	6.36	5.7699999	62079
1774972500	4.7699999	-0.11	-2.25	4.67	4.93	4.43	1300
1774886100	4.88	0.21	4.50	4.92	5.18	4.75	2273
1774630500	4.67	-0.75	-13.84	5.6	5.6	4.61	2665
1774544100	5.42	-0.71	-11.58	5.98	5.98	5.41	4276
1774457700	6.13	0.65	11.86	6.01	6.47	5.92	27998
1774371300	5.48	-0.03	-0.54	5.33	5.58	5.13	6650
1774284900	5.51	0.38	7.41	4.33	6.04	4.12	26693