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	0.675	9.35550935551	7.215	8	6.465	1170438	6.85976388	DE
4	-0.86	-9.82857142857	8.75	8.86	6.465	1131637	7.50834685	DE
12	1.28	19.3645990923	6.61	9.89	6.13	989042	7.78142958	DE
26	1.4	21.5716486903	6.49	9.89	5.655	785165	7.25169835	DE
52	1.855	30.7373653687	6.035	9.89	4.852	626208	6.76363881	DE
156	2.48	45.8410351201	5.41	9.89	2.83	590270	5.58364098	DE
260	1.43	22.1362229102	6.46	9.89	2.83	680314	6.26605044	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
1782837000	6.865	0	0.00	6.865	6.865	6.865	0
1782750600	6.865	0.21	3.16	6.71	7.065	6.67	783069
1782491400	6.655	0.03	0.45	6.625	6.785	6.465	1216450
1782405000	6.625	-0.31	-4.40	6.845	6.845	6.57	1116024
1782318600	6.93	-0.26	-3.55	7.215	7.225	6.725	1397177
1782232200	7.185	-0.01	-0.14	7.115	7.425	6.92	1434743
1782145800	7.195	0.04	0.56	7.145	7.195	6.91	932275
1781886600	7.155	0.04	0.63	7.13	7.205	6.935	3775320
1781800200	7.11	-0.32	-4.31	7.54	7.54	7.05	1011567
1781713800	7.43	0.03	0.41	7.36	7.51	7.115	1382306
1781627400	7.4	-0.41	-5.25	7.75	7.79	7.18	2110836
1781541000	7.81	-0.44	-5.33	8.23	8.23	7.715	1083683
1781281800	8.25	0.15	1.85	8.16	8.41	8.025	988975
1781195400	8.1	0.19	2.40	7.95	8.15	7.755	608658
1781109000	7.91	-0.21	-2.59	8.1	8.17	7.91	1173092
1781022600	8.1199999	-0.1	-1.22	8.24	8.5399999	8.115	869570
1780936200	8.22	-0.35	-4.03	8.2	8.32	8.075	682955
1780677000	8.565	0	0.00	8.565	8.565	8.565	0
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	0.1	1.34	8.1649999	8.17	7.35	1333081
1778776200	7.465	0	0.00	7.465	7.465	7.465	0
1778689800	7.465	0	0.00	7.465	7.465	7.465	0
1778603400	7.465	0	0.00	7.465	7.465	7.465	0
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	0.24	3.53	6.8	7.03	6.785	1082937
1777393800	6.79	0.12	1.80	6.62	6.81	6.57	1181891
1777307400	6.67	0.01	0.23	6.65	6.69	6.5199999	654718
1777048200	6.655	0.1	1.45	6.7	6.7	6.5599999	629508
1776961800	6.5599999	0	0.00	6.5599999	6.5599999	6.5599999	0
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	0.00	6.41	6.5	6.375	348023
1775838600	6.44	0.06	0.86	6.5	6.535	6.39	450074
1775752200	6.385	-0.17	-2.52	6.61	6.61	6.385	399590
1775665800	6.55	0.01	0.23	6.66	6.77	6.55	651637
1775579400	6.535	0.29	4.56	6.355	6.665	6.355	940059
1775147400	6.25	0	0.00	6.25	6.25	6.25	0
1775061000	6.25	0.05	0.81	6.195	6.35	6.065	378941