SES SA【SESG】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	-0.63	-7.39436619718	8.52	8.63	7.88	906488	8.18138925	DE
4	-0.275	-3.36803429271	8.165	9.89	7.35	1161782	8.80904382	DE
12	1.76	28.7112561175	6.13	9.89	5.84	842217	7.75348727	DE
26	2.49	46.1111111111	5.4	9.89	5.09	660391	7.14793166	DE
52	2.81	55.3149606299	5.08	9.89	4.852	565460	6.68921415	DE
156	2.46	45.3038674033	5.43	9.89	2.83	582676	5.45039129	DE
260	1.07	15.6891495601	6.82	9.89	2.83	680100	6.24788394	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781109000	7.91	-0.31	-3.77	8.1	8.17	7.91	1173092
1781022600	8.22	0	0.00	8.22	8.22	8.22	0
1780936200	8.22	-0.07	-0.84	8.2	8.32	8.075	682955
1780677000	8.2899999	-0.28	-3.21	8.535	8.61	8.155	1131404
1780590600	8.565	0.05	0.65	8.52	8.63	8.32	900333
1780504200	8.51	-0.34	-3.84	8.75	8.86	8.425	1076457
1780417800	8.85	-0.39	-4.17	9.05	9.1199999	8.61	1039849
1780331400	9.235	-0.21	-2.22	9.3699999	9.445	8.99	1211751
1780072200	9.445	-0.44	-4.45	9.86	9.89	9.28	1547647
1779985800	9.885	0.47	4.94	9.455	9.885	9.455	1506541
1779899400	9.42	0.12	1.29	9.28	9.51	9.2	1674217
1779813000	9.3	0.41	4.55	8.89	9.315	8.715	1636415
1779726600	8.895	-0.06	-0.61	8.825	8.95	8.705	406213
1779467400	8.95	0.12	1.36	8.76	8.95	8.55	1324560
1779381000	8.83	0.53	6.32	8.295	8.83	8.295	1713184
1779294600	8.305	0.44	5.59	7.84	8.3699999	7.78	982410
1779208200	7.865	0.17	2.14	7.7	7.945	7.695	758704
1779121800	7.7	0.14	1.78	7.515	7.7	7.48	689241
1778862600	7.565	-0.54	-6.60	8.1649999	8.17	7.35	1333081
1778776200	8.1	0.46	6.02	7.67	8.22	7.67	948851
1778689800	7.64	-0.22	-2.74	7.5	7.665	6.775	1415335
1778603400	7.855	0.39	5.22	7.505	8.19	7.37	1512221
1778517000	7.465	0	0.00	7.555	7.655	7.415	430592
1778257800	7.465	0.06	0.88	7.42	7.465	7.31	501357
1778171400	7.4	-0.27	-3.46	7.67	7.69	7.4	540759
1778085000	7.665	0.17	2.20	7.5	7.77	7.38	545930
1777998600	7.5	0.13	1.69	7.4	7.545	7.38	686930
1777912200	7.375	0.35	4.91	7.07	7.55	7.07	1089784
1777566600	7.03	0	0.00	6.97	7.15	6.86	977398
1777480200	7.03	0.36	5.40	6.8	7.03	6.785	1082937
1777393800	6.67	0	0.00	6.67	6.67	6.67	0
1777307400	6.67	0.01	0.23	6.65	6.69	6.5199999	654718
1777048200	6.655	-0.08	-1.19	6.7	6.7	6.5599999	629508
1776961800	6.735	0.18	2.67	6.64	6.735	6.525	655867
1776875400	6.5599999	0.2	3.23	6.375	6.65	6.375	986521
1776789000	6.355	-0.1	-1.47	6.4349999	6.465	6.29	333404
1776702600	6.45	0.01	0.16	6.42	6.53	6.38	481693
1776443400	6.44	0.01	0.08	6.475	6.53	6.375	736788
1776357000	6.4349999	0.13	2.14	6.335	6.45	6.28	703750
1776270600	6.3	0.08	1.20	6.21	6.3	6.18	626389
1776184200	6.225	-0.22	-3.34	6.19	6.44	6.13	926654
1776097800	6.44	0.06	0.86	6.41	6.5	6.375	348023
1775838600	6.385	0	0.00	6.385	6.385	6.385	0
1775752200	6.385	-0.15	-2.30	6.61	6.61	6.385	399590
1775665800	6.535	0	0.00	6.535	6.535	6.535	0
1775579400	6.535	0.19	2.91	6.355	6.665	6.355	940059
1775147400	6.35	0.1	1.60	6.2	6.4	6.18	246156
1775061000	6.25	0.14	2.21	6.195	6.35	6.065	378941
1774974600	6.115	-0.09	-1.37	6.2	6.24	6.05	491394
1774888200	6.2	-0.02	-0.32	6.2	6.225	6.1	296091
1774632600	6.22	0.05	0.81	6.11	6.22	6.005	333854
1774546200	6.17	-0.05	-0.72	6.16	6.245	6.08	575298
1774459800	6.215	0.14	2.30	6.1	6.33	6.085	479738
1774373400	6.075	-0.02	-0.33	6.21	6.21	6.0325	334465
1774287000	6.095	0.06	1.08	5.965	6.22	5.84	505911
1774027800	6.03	0	0.00	6.085	6.17	6.0199999	1776940
1773941400	6.03	-0.16	-2.51	6.13	6.175	6.005	291581
1773855000	6.1849999	0.02	0.32	6.1	6.28	6.075	233858
1773768600	6.165	-0.05	-0.80	6.225	6.225	5.9	339891
1773682200	6.215	0.26	4.28	6.16	6.24	6.05	625602
1773423000	5.96	-0.24	-3.87	6.2	6.2	5.85	838361
1773336600	6.2	-0.07	-1.04	6.2699999	6.33	6.2	322548
1773250200	6.265	-0.19	-2.94	6.415	6.44	6.11	545600