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	-4.74	-8.94339622642	53	53.1	47.8	72825	50.75165917	DE
4	-0.68	-1.38945647732	48.94	58.45	47.8	62429	51.7245331	DE
12	3.74	8.40071877808	44.52	58.45	44.08	64596	50.69817713	DE
26	-0.5	-1.02543068089	48.76	58.45	40.84	77587	49.00772264	DE
52	-14.84	-23.5182250396	63.1	68.6	40.84	79335	51.76751383	DE
156	-40.74	-45.7752808989	89	120.2	40.84	65476	81.443183	DE
260	-103.84	-68.2708744247	152.1	156.6	40.84	67797	90.8758749	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
1782318600	48.52	-1.14	-2.30	49.66	49.72	48.42	73528
1782232200	49.66	0.22	0.44	49.06	49.92	48.16	39530
1782145800	49.44	-3.56	-6.72	52	52.05	49.08	54831
1781886600	53	0	0.00	53	53	53	0
1781800200	53	-0.1	-0.19	53	53.1	52.3	48922
1781713800	53.1	-1.5	-2.75	54.85	54.925	52.45	75714
1781627400	54.6	-0.5	-0.91	55.1	55.65	54.6	45903
1781541000	55.1	0.05	0.09	57.6	58.45	55.1	69470
1781281800	55.05	1.85	3.48	54.05	55.8	54.05	79474
1781195400	53.2	0.35	0.66	52.55	54.15	52.4	59110
1781109000	52.85	-0.25	-0.47	53	53.3	52.35	59818
1781022600	53.1	0.4	0.76	52.55	53.5	52.1	47701
1780936200	52.7	-0.1	-0.19	52.2	52.85	51.9	62445
1780677000	52.8	2.35	4.66	50.9	53.35	50.9	85440
1780590600	50.45	0.4	0.80	49.9	51.1	49.9	43955
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	-0.9	-1.69	52.8	52.95	51.65	46151
1778776200	53.2	0.5	0.95	53.25	53.8	52.9	40899
1778689800	52.7	0.35	0.67	52.75	53.2	52.1	44879
1778603400	52.35	-0.1	-0.19	52.2	52.9	51.95	36726
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	-1.65	-3.05	53.7	53.8	52.5	57857
1777393800	54.15	0	0.00	54.15	54.15	54.15	0
1777307400	54.15	0.5	0.93	53.7	54.85	53.5	101447
1777048200	53.65	3.45	6.87	51.6	54.15	51.5	146619
1776961800	50.2	1.44	2.95	48.76	50.9	48.58	88845
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	-0.04	-0.08	46.98	47.22	46.66	51093
1775838600	47.26	0	0.00	47.26	47.26	47.26	0
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	0.16	0.36	44.52	45.9	44.08	101075
1775147400	44.44	-0.08	-0.18	43.7	44.44	43.38	150467
1775061000	44.52	0.72	1.64	45.26	45.4	43.98	76793
1774974600	43.8	0.64	1.48	43.06	44.46	43.06	100250
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