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	1.51	3.08541070699	48.94	51.1	48.5	52974	49.5297758	DE
4	-3.85	-7.09023941068	54.3	54.95	48.06	50062	50.46372715	DE
12	4.35	9.43600867679	46.1	54.95	40.84	76250	47.54829484	DE
26	2.41	5.01665278934	48.04	58.05	40.84	80483	48.63323451	DE
52	-34.25	-40.4368358914	84.7	86.2	40.84	77675	52.8400294	DE
156	-37.8	-42.8328611898	88.25	120.2	40.84	65997	82.24120622	DE
260	-101.15	-66.7216358839	151.6	157.1	40.84	67631	91.99830026	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
1780504200	50.05	1.23	2.52	48.86	50.05	48.56	54274
1780417800	48.82	-0.3	-0.61	49.26	49.88	48.82	39647
1780331400	49.12	-0.86	-1.72	50	50	48.6	70323
1780072200	49.98	0.98	2.00	49.36	50.65	49.26	56172
1779985800	49	0	0.00	48.94	49.44	48.5	41258
1779899400	49	-0.56	-1.13	49.64	50.7	49	61857
1779813000	49.56	-0.4	-0.80	49.84	50.25	49.3	29216
1779726600	49.96	1	2.04	49.6	50.2	49.26	21541
1779467400	48.96	0.38	0.78	49.1	49.56	48.8	30678
1779381000	48.58	-1.2	-2.41	49.66	49.78	48.52	46431
1779294600	49.78	-1.67	-3.25	48.4	49.78	48.06	99194
1779208200	51.45	0.05	0.10	51.45	53.1	51.45	39369
1779121800	51.4	-0.9	-1.72	51.7	52	49.76	64431
1778862600	52.3	-0.15	-0.29	52.8	52.95	51.65	46151
1778776200	52.45	0	0.00	52.45	52.45	52.45	0
1778689800	52.45	0	0.00	52.45	52.45	52.45	0
1778603400	52.45	0	0.00	52.45	52.45	52.45	0
1778517000	52.45	-1.35	-2.51	53.5	53.55	52.2	26431
1778257800	53.8	0.05	0.09	53.3	54.75	53.15	39299
1778171400	53.75	-0.15	-0.28	54.3	54.95	53.75	78677
1778085000	53.9	2.05	3.95	52.45	54.35	52.3	73029
1777998600	51.85	0.95	1.87	50.7	51.85	50.7	47541
1777912200	50.9	-1.2	-2.30	52.8	52.8	50.7	56702
1777566600	52.1	-0.4	-0.76	51.85	52.65	51.4	64179
1777480200	52.5	-1.2	-2.23	53.7	53.8	52.5	57857
1777393800	53.7	-0.45	-0.83	53.85	54.6	53.7	59549
1777307400	54.15	0.5	0.93	53.7	54.85	53.5	101447
1777048200	53.65	4.89	10.03	51.6	54.15	51.5	146619
1776961800	48.76	0	0.00	48.76	48.76	48.76	0
1776875400	48.76	-0.24	-0.49	48.94	48.96	48.06	62859
1776789000	49	-1.1	-2.20	49.96	50.65	48.84	87616
1776702600	50.1	-1.7	-3.28	50.25	50.8	50	56243
1776443400	51.8	1.2	2.37	50.9	52.3	50.55	78831
1776357000	50.6	1.54	3.14	49.6	50.8	49.56	69719
1776270600	49.06	1.06	2.21	48.1	49.34	47.94	73404
1776184200	48	0.78	1.65	47.58	48.34	47.56	52852
1776097800	47.22	-0.4	-0.84	46.98	47.22	46.66	51093
1775838600	47.62	0.36	0.76	47.36	48.26	47.36	59324
1775752200	47.26	-0.02	-0.04	47	47.44	46.54	63310
1775665800	47.28	2.68	6.01	46.9	47.58	46.62	97097
1775579400	44.6	0.08	0.18	44.52	45.9	44.08	101075
1775147400	44.52	0	0.00	44.52	44.52	44.52	0
1775061000	44.52	1.36	3.15	45.26	45.4	43.98	76793
1774974600	43.16	0	0.00	43.16	43.16	43.16	0
1774888200	43.16	-0.76	-1.73	43.74	43.74	42.52	95560
1774632600	43.92	-0.38	-0.86	44.5	44.7	43.68	68225
1774546200	44.3	-0.62	-1.38	44.5	45.2	44.22	61776
1774459800	44.92	1.24	2.84	44.04	45.3	44.04	66398
1774373400	43.68	0.26	0.60	43.64	44.2	42.88	57549
1774287000	43.42	1	2.36	41.46	44.36	40.84	108253
1774027800	42.42	0.8	1.92	42.04	43.02	41.76	462975
1773941400	41.62	-1.88	-4.32	42.52	42.52	41.42	147029
1773855000	43.5	0.5	1.16	43.9	44.4	43.16	111153
1773768600	43	-1.68	-3.76	44.64	44.78	42.72	78985
1773682200	44.68	-0.9	-1.97	45.18	45.2	44.46	63554
1773423000	45.58	0	0.00	45.58	45.58	45.58	0
1773336600	45.58	-6.57	-12.60	46.1	46.32	45.58	83360
1773212400	52.15	0	0.00	52.15	52.15	52.15	0
1773126000	52.15	0	0.00	52.15	52.15	52.15	0
1773039600	52.15	0	0.00	52.15	52.15	52.15	0
1772780400	52.15	0	0.00	52.15	52.15	52.15	0
1772694000	52.15	0	0.00	52.15	52.15	52.15	0
1772607600	52.15	0	0.00	52.15	52.15	52.15	0