SEB SA【SK】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	-3.65	-4.03092214246	90.55	91.9	86.3	66868	89.58905575	DE
4	-9.2	-9.57336108221	96.1	97.15	86.3	60079	91.42134185	DE
12	-4	-4.400440044	90.9	105.3	86.3	53364	95.36670654	DE
26	-24.5	-21.9928186715	111.4	113.3	85.1	48878	96.90086112	DE
52	-19	-17.9414542021	105.9	120.2	85.1	59875	104.83225996	DE
156	-45	-34.1167551175	131.9	142	55.2	64311	98.40034804	DE
260	-55.1	-38.8028169014	142	168.8	55.2	65191	113.18611515	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
1733160600	87.6	-2.2	-2.45	88.45	89	87.2	80261
1732901400	89.8	-0.05	-0.06	89.6	90.1	88.65	56036
1732815000	89.85	-0.35	-0.39	90.05	91.15	89.45	42014
1732728600	90.2	-0.4	-0.44	90.35	90.4	89	52192
1732642200	90.6	-0.1	-0.11	90.55	91.9	89.5	103837
1732555800	90.7	1.3	1.45	90.85	91.05	89.65	95251
1732296600	89.4	1.65	1.88	88.1	89.7	87.55	44194
1732210200	87.75	-0.3	-0.34	87.65	87.75	86.5	69407
1732123800	88.05	-3.05	-3.35	91.45	91.7	88.05	55109
1732037400	91.1	-2.15	-2.31	93.2	93.8	90	51643
1731951000	93.25	-0.35	-0.37	93.6	94.1	92.25	44610
1731691800	93.6	0.15	0.16	92.25	94.35	92.2	45727
1731605400	93.45	0.8	0.86	92.45	94.1	92.45	36288
1731519000	92.65	-1.25	-1.33	93.25	94.8	92.3	73250
1731432600	93.9	-2.35	-2.44	95.1	95.35	93.3	61570
1731346200	96.25	0.8	0.84	95.85	97.15	95.85	22283
1731087000	95.45	0	0.00	95.3	96.9	95	79156
1731000600	95.45	4.45	4.89	91.65	95.85	91.65	46554
1730914200	91	-5.3	-5.50	96.7	97	90.5	108926
1730827800	96.3	0.35	0.36	96.1	96.85	95.85	33263
1730741400	95.95	-0.3	-0.31	96	96.5	95.6	33853
1730482200	96.25	-0.15	-0.16	96.35	97	96.05	23602
1730395800	96.4	-1.1	-1.13	96.6	97.925	96.05	45922
1730309400	97.5	-0.75	-0.76	97.7	98.1	96.45	108754
1730223000	98.25	-0.3	-0.30	98.55	99.15	97.55	42281
1730136600	98.55	0	0.00	97.5	98.55	96.35	56132
1729873800	98.55	0.55	0.56	100	102.6	97.2	57832
1729787400	98	1.15	1.19	96.9	99.2	96.85	43688
1729701000	96.85	0.7	0.73	95.6	97.25	95.6	45434
1729614600	96.15	0.35	0.37	95.5	97.05	95.35	36240
1729528200	95.8	-2.5	-2.54	97.95	98.55	95.75	33346
1729269000	98.3	0.3	0.31	97.65	98.7	97.65	30226
1729182600	98	0.45	0.46	97.55	98.65	97.1	44411
1729096200	97.55	-0.5	-0.51	96.3	98.85	96.25	33117
1729009800	98.05	0.9	0.93	99.2	99.75	97.2	66396
1728923400	97.15	-4.25	-4.19	101.3	101.3	97.15	55003
1728664200	101.4	0.6	0.60	100.7	101.4	100.4	32903
1728577800	100.8	-1.7	-1.66	102.3	102.7	100.7	15749
1728491400	102.5	-0.3	-0.29	102.8	103.5	101.9	37710
1728405000	102.8	-0.6	-0.58	101.5	103	100.5	62798
1728318600	103.4	1.2	1.17	103.1	105.3	102.9	74009
1728059400	102.2	2.65	2.66	99.55	102.6	99.55	47238
1727973000	99.55	-1.85	-1.82	100.9	101	99.45	33553
1727886600	101.4	0.2	0.20	101.2	101.9	100.6	44632
1727800200	101.2	-1.3	-1.27	102.6	103	101.1	45543
1727713800	102.5	-2.2	-2.10	104	105.2	102	82446
1727454600	104.7	4.6	4.60	100.5	105.3	100.5	81834
1727368200	100.1	5	5.26	96.2	100.5	95.85	67291
1727281800	95.1	-0.65	-0.68	95.35	96.15	94.4	73928
1727195400	95.75	2.95	3.18	94.65	96.1	94	57758
1727109000	92.8	0.15	0.16	92.55	92.9	91.2	55683
1726849800	92.65	-2.7	-2.83	95.25	95.3	92	118894
1726763400	95.35	1.75	1.87	96.05	96.55	94.75	84948
1726677000	93.6	-0.05	-0.05	93.2	94	93.05	42703
1726590600	93.65	0.65	0.70	93.2	94.2	92.9	32781
1726504200	93	-0.1	-0.11	92.55	93.25	92	29020
1726245000	93.1	1.3	1.42	91.75	93.3	91.75	29755
1726158600	91.8	1.35	1.49	91.4	92.7	91.2	31675
1726072200	90.45	-0.9	-0.99	91.55	92.35	89.6	38907
1725985800	91.35	0.1	0.11	90.9	92.05	90.8	22258
1725899400	91.25	0.7	0.77	90.6	91.95	90.6	52774
1725640200	90.55	-1.5	-1.63	91.9	92	90.5	28904
1725553800	92.05	0.3	0.33	91.5	93.25	91.35	51902
1725467400	91.75	-0.25	-0.27	90.15	91.85	89.85	37508
1725381000	92	-1.4	-1.50	93.15	93.75	92	39936