Cie de SaintGobain【SGO】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	-0.64	-0.821566110398	77.9	79.66	75.82	1397269	77.71270566	DE
4	-2.04	-2.57250945776	79.3	79.94	72.3	1218783	76.52682012	DE
12	5.46	7.60445682451	71.8	82.22	65.88	1413558	74.83983821	DE
26	-7.68	-9.04167647751	84.94	91.3	65.88	1195453	79.57049773	DE
52	-23.69	-23.4670629024	100.95	101.95	65.88	1089899	83.90144374	DE
156	22.88	42.0742920191	54.38	106.45	48.87	1066716	77.5530169	DE
260	20.01	34.9519650655	57.25	106.45	35.18	1127041	66.39958736	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	77.26	0.26	0.34	77.52	78.64	77.24	1039254
1780590600	77	-0.7	-0.90	77.8	79.04	76.7	741125
1780504200	77.7	0.28	0.36	76.98	77.88	76.7	988337
1780417800	77.42	1.26	1.65	76.86	78.34	76.86	881454
1780331400	76.16	-2.1	-2.68	77.98	78.24	75.82	1124093
1780072200	78.26	0.56	0.72	77.9	79.66	77.88	2324301
1779985800	77.7	-0.9	-1.15	77.94	78.24	76.78	813628
1779899400	78.6	2	2.61	76.9	79.12	76.9	1040938
1779813000	76.6	-0.9	-1.16	77.46	77.54	76.48	671488
1779726600	77.5	2.22	2.95	76.8	77.96	76.8	707454
1779467400	75.28	1.24	1.67	74.92	76.1	74.46	1043510
1779381000	74.04	-0.48	-0.64	74.52	75.52	73.66	1256334
1779294600	74.52	1.5	2.05	72.6	75.6	72.44	1814448
1779208200	73.02	-1.74	-2.33	74.86	75.96	72.88	1184463
1779121800	74.76	0.34	0.46	72.6	75.22	72.3	1481743
1778862600	74.42	-2.18	-2.85	75.2	75.76	74.26	1521572
1778776200	76.6	0.66	0.87	76.66	76.98	76.24	713657
1778689800	75.94	-0.12	-0.16	76.86	77.1	74.86	1205190
1778603400	76.06	-1.9	-2.44	77.16	77.88	76.06	1028466
1778517000	77.96	-1.22	-1.54	78.88	79.22	77.42	905543
1778257800	79.18	-1	-1.25	79.3	79.94	78.9	1113364
1778171400	80.18	-0.06	-0.07	80.1	82.22	80	1582822
1778085000	80.24	4.32	5.69	76.78	81.8	76.74	1640603
1777998600	75.92	0.82	1.09	74.92	75.94	74.64	980974
1777912200	75.1	-2.54	-3.27	77.82	77.82	74.84	1227471
1777566600	77.64	1.18	1.54	74.9	77.96	74.44	1248162
1777480200	76.46	-0.9	-1.16	77.5	77.94	76.46	747651
1777393800	77.36	0	0.00	77.36	77.36	77.36	0
1777307400	77.36	-0.18	-0.23	77.36	78.22	77.24	644458
1777048200	77.54	-0.48	-0.62	81.02	81.3	77.06	1390237
1776961800	78.02	1.1	1.43	76.36	78.02	75.96	1113725
1776875400	76.92	-1.5	-1.91	78.74	79.18	76.88	1546167
1776789000	78.42	-0.26	-0.33	79.36	79.46	78.26	952039
1776702600	78.68	-2.76	-3.39	79.32	79.68	78.54	1341627
1776443400	81.44	3.56	4.57	77.96	82.14	77.84	2109320
1776357000	77.88	1.58	2.07	76.8	78.67	76.66	1185771
1776270600	76.3	-1.44	-1.85	77.6	77.6	76.3	877620
1776184200	77.74	2.24	2.97	76.68	78.46	76.64	1333432
1776097800	75.5	0.22	0.29	75.22	75.58	74.52	978341
1775838600	75.28	0	0.00	75.28	75.28	75.28	0
1775752200	75.28	-0.98	-1.29	75.86	75.86	74.56	1149105
1775665800	76.26	5.36	7.56	77.4	77.92	76.18	2516450
1775579400	70.9	0.38	0.54	71.28	73.2	70.32	2301022
1775147400	70.52	-1.66	-2.30	70.8	71.12	69.48	1674683
1775061000	72.18	2.12	3.03	72.62	73.3	71.82	1365698
1774974600	70.06	0.7	1.01	69.58	70.8	69.28	1459124
1774888200	69.36	0.24	0.35	69.06	69.92	68.3	1503346
1774632600	69.12	-1.04	-1.48	69.9	69.9	68.36	1671552
1774546200	70.16	-1.54	-2.15	71.44	71.5	70	1456144
1774459800	71.7	1.28	1.82	72.1	72.5	71.08	1341212
1774373400	70.42	-0.4	-0.56	71	71.18	69.56	1237596
1774287000	70.82	2.74	4.02	67	72.9	65.879999	2433856
1774027800	68.08	-0.24	-0.35	69.36	70.1	67.72	3201197
1773941400	68.32	-3.2	-4.47	70.36	70.42	68.24	1923037
1773855000	71.52	0.36	0.51	71.94	73.08	71.3	1469322
1773768600	71.16	-0.26	-0.36	71.18	72.58	70.88	1180663
1773682200	71.42	-0.38	-0.53	71.8	72.52	70.82	1050205
1773423000	71.8	-0.42	-0.58	71.44	72.64	70.7	1383299
1773336600	72.22	-1.68	-2.27	73.42	74	72.12	1316866
1773250200	73.9	-0.22	-0.30	73.72	74.34	73.14	1137779
1773163800	74.12	0.86	1.17	76.3	76.94	73.78	2287998
1773077400	73.26	-0.8	-1.08	71.5	73.82	70.96	1877278
1772818200	74.06	-1.86	-2.45	76.24	76.72	73.76	2156675