Societe Generale Effekten【SSTML5】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	0.021	0.0015	7.69	0.02	0.0214999	0.019	55000
1783007700	0.0195	-0.0015	-7.14	0.0205	0.0235	0.019	1000000
1782921300	0.021	-0.0035	-14.29	0.0254999	0.0265	0.02	0
1782834900	0.0245	0.002	8.89	0.0265	0.0275	0.0245	31010
1782748500	0.0225	0.0015	7.14	0.0214999	0.026	0.0195	0
1782489300	0.021	-0.005	-19.23	0.023	0.024	0.0205	50000
1782402900	0.026	0.003	13.04	0.027	0.0295	0.023	0
1782316500	0.023	-0.0015	-6.12	0.0254999	0.026	0.0205	0
1782230100	0.0245	-0.0165	-40.24	0.0354999	0.036	0.0235	0
1782143700	0.041	0.0045	12.33	0.0365	0.045	0.0365	117987
1781884500	0.0365	-0.0005	-1.35	0.035	0.038	0.0345	1500
1781798100	0.037	0.0065	21.31	0.03	0.038	0.03	0
1781711700	0.0305	-0.001	-3.17	0.031	0.0325	0.0285	0
1781625300	0.0315	-0.0085	-21.25	0.038	0.0395	0.0315	2100
1781538900	0.04	0.002	5.26	0.0434999	0.0434999	0.038	0
1781279700	0.038	0.0065	20.63	0.0365	0.038	0.031	0
1781193300	0.0315	0.0060001	23.53	0.0245	0.032	0.0245	0
1781106900	0.0254999	0.0004999	2.00	0.028	0.03	0.024	0
1781020500	0.025	-0.011	-30.56	0.037	0.0385	0.025	20000
1780934100	0.036	0.006	20.00	0.026	0.037	0.024	6500
1780674900	0.03	-0.0105	-25.93	0.04	0.04	0.029	0
1780588500	0.0405	-0.007	-14.74	0.045	0.045	0.032	15000
1780502100	0.0475	0.0005	1.06	0.0475	0.05	0.0455	494701
1780415700	0.047	0.021	80.77	0.027	0.047	0.027	3664600
1780329300	0.026	0.0005001	1.96	0.027	0.029	0.0235	22600
1780070100	0.0254999	-0.002	-7.27	0.0285	0.03	0.0245	77600
1779983700	0.0275	0.0035	14.58	0.0235	0.0285	0.0235	333000
1779897300	0.024	-0.0045	-15.79	0.031	0.033	0.0214999	9000
1779810900	0.0285	0.0035	14.00	0.0254999	0.031	0.0245	1809000
1779724500	0.025	0.0005	2.04	0.027	0.0285	0.0225	455525
1779465300	0.0245	0.0045	22.50	0.022	0.0245	0.022	869000
1779378900	0.02	-0.0005	-2.44	0.021	0.021	0.0195	1160000
1779292500	0.0205	0.0055	36.67	0.0155	0.0205	0.0155	65000
1779206100	0.015	-0.0005	-3.23	0.0145	0.0155	0.0135	0
1779119700	0.0155	-0.0005	-3.13	0.0155	0.0185	0.015	0
1778860500	0.016	-0.005	-23.81	0.0185	0.0185	0.014	200000
1778774100	0.021	0.0045	27.27	0.0185	0.022	0.0175	7933915
1778687700	0.0165	0.006	57.14	0.0125	0.0165	0.0125	30000
1778601300	0.0105	-0.0045	-30.00	0.014	0.0145	0.0105	300000
1778514900	0.015	0.002	15.38	0.0145	0.0155	0.014	522000
1778255700	0.013	0.001	8.33	0.011	0.013	0.011	0
1778169300	0.012	-0.0005	-4.00	0.0135	0.0135	0.012	0
1778082900	0.0125	-0.0005	-3.85	0.0135	0.0135	0.011	1195
1777996500	0.013	0.0025	23.81	0.011	0.013	0.0105	870000
1777910100	0.0105	0.001	10.53	0.012	0.012	0.0105	1013300
1777564500	0.0095	0.001	11.76	0.009	0.0095	0.008	400043
1777478100	0.0085	0.002	30.77	0.007	0.009	0.0065	641654
1777391700	0.0065	0.0005	8.33	0.0065	0.0075	0.006	240000
1777305300	0.006	-0.001	-14.29	0.0075	0.008	0.006	1318001
1777046100	0.007	0	0.00	0.0075	0.008	0.0065	543651
1776959700	0.007	0.003	75.00	0.0055	0.007	0.005	2736000
1776873300	0.004	0	0.00	0.0045	0.0045	0.004	0
1776786900	0.004	0.0005	14.29	0.0045	0.0045	0.0035	250000
1776700500	0.0035	0	0.00	0.0035	0.004	0.0035	2070000
1776441300	0.0035	0.001	40.00	0.0025	0.0035	0.0025	0
1776354900	0.0025	0.0001001	4.17	0.0025	0.0025	0.0023	273000
1776268500	0.0023999	-0.0001	-4.00	0.0028	0.0028999	0.0023999	10500
1776182100	0.0025	0.0003	13.64	0.0023	0.0025	0.0023	10000
1776095700	0.0022	0	0.00	0.002	0.0023	0.002	0
1775836500	0.0022	0.0004	22.22	0.0019	0.0023	0.0019	0
1775750100	0.0018	0.0002	12.50	0.0016	0.0019	0.0016	0
1775663700	0.0016	0.0005	45.45	0.0016	0.0018	0.0015	1190
1775577300	0.0011	0.0002	22.22	0.0011	0.0013	0.0011	2650