Societe Generale Effekten【SSPX5S】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	0.42	0.004	0.96	0.4099999	0.426	0.401	2400
1781020500	0.416	0.032	8.33	0.391	0.416	0.379	0
1780934100	0.384	0.005	1.32	0.406	0.406	0.382	15000
1780674900	0.379	0.023	6.46	0.363	0.379	0.36	0
1780588500	0.356	-0.002	-0.56	0.366	0.371	0.356	0
1780502100	0.358	0.0100001	2.87	0.352	0.358	0.3479999	1100
1780415700	0.3479999	-0.008	-2.25	0.355	0.355	0.3469999	1200
1780329300	0.356	0.004	1.14	0.35	0.359	0.3469999	0
1780070100	0.352	-0.009	-2.49	0.357	0.357	0.351	0
1779983700	0.361	-0.011	-2.96	0.373	0.374	0.361	2000
1779897300	0.372	0.003	0.81	0.367	0.373	0.36	0
1779810900	0.369	0.006	1.65	0.37	0.372	0.365	0
1779724500	0.363	-0.014	-3.71	0.362	0.366	0.361	15000
1779465300	0.377	-0.022	-5.51	0.383	0.386	0.376	0
1779378900	0.399	0.002	0.50	0.394	0.402	0.387	0
1779292500	0.397	-0.02	-4.80	0.414	0.414	0.393	15000
1779206100	0.417	0.012	2.96	0.4069999	0.421	0.397	0
1779119700	0.405	0.013	3.32	0.4099999	0.4109999	0.391	80000
1778860500	0.392	0.019	5.09	0.388	0.398	0.385	1900
1778774100	0.373	-0.023	-5.81	0.383	0.385	0.373	100000
1778687700	0.396	-0.017	-4.12	0.395	0.403	0.39	500
1778601300	0.413	0.022	5.63	0.398	0.413	0.397	0
1778514900	0.391	-0.01	-2.49	0.402	0.402	0.391	0
1778255700	0.401	-0.004	-0.99	0.4079999	0.4079999	0.399	15000
1778169300	0.405	-0.01	-2.41	0.406	0.4089999	0.402	0
1778082900	0.415	-0.028	-6.32	0.432	0.432	0.414	91750
1777996500	0.443	-0.018	-3.90	0.456	0.456	0.442	50000
1777910100	0.461	-0.01	-2.12	0.445	0.463	0.444	0
1777564500	0.471	-0.012	-2.48	0.49	0.491	0.467	19900
1777478100	0.483	0	0.00	0.474	0.485	0.473	8800
1777391700	0.483	0.009	1.90	0.471	0.486	0.468	0
1777305300	0.474	-0.006	-1.25	0.473	0.474	0.469	0
1777046100	0.48	0.001	0.21	0.487	0.489	0.474	0
1776959700	0.479	-0.007	-1.44	0.491	0.494	0.479	0
1776873300	0.486	-0.007	-1.42	0.488	0.492	0.483	10000
1776786900	0.493	0.003	0.61	0.483	0.494	0.475	48000
1776700500	0.49	0.01	2.08	0.498	0.498	0.484	150250
1776441300	0.48	-0.033	-6.43	0.51	0.51	0.477	17000
1776354900	0.513	-0.017	-3.21	0.513	0.523	0.51	0
1776268500	0.53	-0.018	-3.28	0.54	0.543	0.528	6000
1776182100	0.548	-0.059	-9.72	0.575	0.575	0.548	21000
1776095700	0.607	0.009	1.51	0.629	0.629	0.603	0
1775836500	0.598	-0.026	-4.17	0.606	0.61	0.594	0
1775750100	0.624	-0.014	-2.19	0.63	0.637	0.622	0
1775663700	0.638	-0.115	-15.27	0.617	0.641	0.608	25300
1775577300	0.753	0.015	2.03	0.742	0.762	0.717	1000
1775145300	0.738	0.007	0.96	0.797	0.803	0.737	2100
1775058900	0.731	-0.109	-12.98	0.756	0.757	0.729	26600
1774972500	0.84	-0.035	-4.00	0.871	0.878	0.829	0
1774886100	0.875	0.02	2.34	0.878	0.884	0.852	0
1774630500	0.855	0.065	8.23	0.793	0.855	0.793	21300
1774544100	0.79	0.049	6.61	0.763	0.79	0.758	0
1774457700	0.741	-0.01	-1.33	0.745	0.755	0.723	5000
1774371300	0.751	-0.005	-0.66	0.754	0.781	0.74	5000
1774284900	0.756	-0.011	-1.43	0.835	0.846	0.6909999	75000
1774025700	0.767	0.012	1.59	0.747	0.78	0.731	63000
1773939300	0.755	0.05	7.09	0.746	0.772	0.736	12900
1773852900	0.705	0.02	2.92	0.669	0.712	0.665	30000
1773766500	0.685	-0.025	-3.52	0.713	0.713	0.67	5000
1773680100	0.71	-0.018	-2.47	0.713	0.725	0.6889999	15100
1773420900	0.728	0.0350001	5.05	0.718	0.733	0.684	40000
1773334500	0.6929999	0.0909999	15.12	0.68	0.704	0.668	10000
1773212400	0.602	0	0.00	0.602	0.602	0.602	0