Savencia SA【SAVE】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	-2.4	-3.46820809249	69.2	69.4	65.8	1269	67.63513886	DE
4	-4	-5.64971751412	70.8	74.4	65.8	1599	71.3949894	DE
12	7.4	12.4579124579	59.4	74.4	57.8	2459	66.54270185	DE
26	8	13.6054421769	58.8	74.4	57.8	1564	64.85955198	DE
52	5.6	9.15032679739	61.2	74.4	56.8	1442	63.03602076	DE
156	8	13.6054421769	58.8	74.4	48.2	1693	57.46335018	DE
260	-4.6	-6.44257703081	71.4	75	48.2	2024	59.77188029	DE

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
1782405000	66.599999	-2.4	-3.48	68.8	69	66.599999	945
1782318600	69	2.8	4.23	66	69	65.8	1159
1782232200	66.2	-3	-4.34	69.2	69.2	66.2	1752
1782145800	69.2	-0.6	-0.86	69.2	69.4	69.2	1221
1781886600	69.8	0	0.00	69.6	69.8	69.4	490
1781800200	69.8	-0.4	-0.57	70	70	69.4	482
1781713800	70.2	0	0.00	70.2	70.2	70	550
1781627400	70.2	0	0.00	70	70.2	69.8	673
1781541000	70.2	-1.2	-1.68	70	70.4	69.8	2007
1781281800	71.4	-0.6	-0.83	72	72	71	565
1781195400	72	1.8	2.56	70.4	72	70.2	484
1781109000	70.2	0.6	0.86	69.8	70.2	69.4	865
1781022600	69.6	-1.4	-1.97	71	71	69.6	821
1780936200	71	-3.2	-4.31	70.4	71	70.4	758
1780677000	74.2	0	0.00	74.2	74.2	74.2	0
1780590600	74.2	0.6	0.82	73.6	74.2	73.6	1730
1780504200	73.6	-0.2	-0.27	72.8	74	72.8	2162
1780417800	73.8	3.2	4.53	70.2	73.8	70.2	6104
1780331400	70.6	-1.6	-2.22	72.2	72.2	70.6	689
1780072200	72.2	1.2	1.69	70.8	72.4	70.6	3535
1779985800	71	-1	-1.39	70.6	71.4	70.2	1224
1779899400	72	-0.8	-1.10	72.6	73	71.6	1993
1779813000	72.8	-0.2	-0.27	73	73	72	1848
1779726600	73	2.8	3.99	71	73	71	4245
1779467400	70.2	1.2	1.74	69	70.2	68	8982
1779381000	69	6.4	10.22	64	69.6	64	5257
1779294600	62.6	0	0.00	63	63	62.4	286
1779208200	62.6	-1	-1.57	63.6	63.6	62.6	216
1779121800	63.6	0.6	0.95	62.8	63.6	61.6	1496
1778862600	63	-1	-1.56	62.6	63	62.6	641
1778776200	64	0	0.00	64	64	64	0
1778689800	64	0	0.00	64	64	64	0
1778603400	64	0	0.00	64	64	64	0
1778517000	64	-1	-1.54	64.599999	64.599999	64	911
1778257800	65	-0.4	-0.61	65.2	65.2	64.4	1339
1778171400	65.4	0	0.00	65.4	65.4	65.2	248
1778085000	65.4	-0.6	-0.91	65.8	65.8	65.4	535
1777998600	66	0.2	0.30	65.8	66	65.4	2431
1777912200	65.8	-0.6	-0.90	65.8	67.6	65.8	1146
1777566600	66.4	0.8	1.22	65	66.4	64.599999	3190
1777480200	65.599999	-1.4	-2.09	66.2	66.599999	64.599999	5456
1777393800	67	-0.2	-0.30	66.599999	67.6	66.2	3655
1777307400	67.2	-2.6	-3.72	69	69.8	66.599999	5544
1777048200	69.8	5.4	8.39	66.599999	69.8	62.8	6340
1776961800	64.4	0	0.00	64.4	64.4	64.4	0
1776875400	64.4	2	3.21	62.4	64.4	61.8	4051
1776789000	62.4	0.6	0.97	62	62.4	61.6	5068
1776702600	61.8	1.8	3.00	60	61.8	60	5879
1776443400	60	2	3.45	57.8	60	57.8	2630
1776357000	58	0	0.00	58.2	58.4	57.8	9741
1776270600	58	0	0.00	58.4	58.4	57.8	1113
1776184200	58	-0.8	-1.36	58.8	59	57.8	2413
1776097800	58.8	-1.2	-2.00	60.2	60.2	58.6	951
1775838600	60	0.2	0.33	59.8	60.8	59.2	910
1775752200	59.8	-0.6	-0.99	60.4	61	59.8	2024
1775665800	60.4	1	1.68	60	60.6	60	867
1775579400	59.4	-0.6	-1.00	59.4	60.2	59.2	3773
1775147400	60	0	0.00	60	60	60	0
1775061000	60	0.2	0.33	60.4	60.4	59.8	494
1774974600	59.8	0	0.00	59.8	59.8	59.8	0
1774888200	59.8	0.6	1.01	59.4	59.8	58.8	318
1774632600	59.2	-0.6	-1.00	60	60	58.2	870
1774546200	59.8	-0.2	-0.33	60	60	58.8	934