Sportrader Group AG【SRAD】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	0.0367	0.245156980628	14.97	15.24	14.45	1793630	14.79256759	CS
4	2.0767	16.0610982212	12.93	17.425	12.74	2898223	15.15925761	CS
12	-1.4133	-8.6071863581	16.42	18.62	11.66	3770734	14.09626627	CS
26	-8.1833	-35.2880551962	23.19	24.17	11.66	3151913	16.16168725	CS
52	-12.4733	-45.3904657933	27.48	32.22	11.66	2596380	20.48091035	CS
156	3.0967	26.0008396306	11.91	32.22	8.08	1322949	19.53472551	CS
260	-11.9933	-44.4196296296	27	32.22	7.1	960659	18.94010575	CS

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
1782426900	14.45	-0.33	-2.23	14.72	14.87	14.37	1372154
1782340500	14.78	0.08	0.54	14.71	15.165	14.71	1710143
1782254100	14.7	0.12	0.82	14.5	15.24	14.5	2034838
1782167700	14.58	-0.48	-3.19	14.9	15.1599	14.56	1473578
1781822100	15.06	0.03	0.20	14.97	15.24	14.65	1955961
1781735700	15.03	-0.79	-4.99	15.8	16.02	14.98	2774069
1781649300	15.82	-0.14	-0.88	15.96	16.361	15.48	2234643
1781562900	15.96	-0.03	-0.19	15.92	16.21	15.66	2445112
1781303700	15.99	-0.97	-5.72	16.83	16.895	15.98	2524395
1781217300	16.96	0.23	1.37	16.66	17.425	16.6	3529771
1781130900	16.73	0.33	2.01	16.34	17.1	16.23	4833708
1781044500	16.399999	1.14	7.47	15.25	16.7	15.16	6286221
1780958100	15.26	1.36	9.78	14.72	15.42	14.5692	6474149
1780698900	13.9	-0.33	-2.32	14.13	14.58	13.8204	2486476
1780612500	14.23	0.77	5.72	13.67	14.5089	13.65	3333863
1780526100	13.46	-0.22	-1.61	13.6	13.6	13.0764	1909148
1780439700	13.68	-0.09	-0.65	13.47	13.695	13.23	1927478
1780353300	13.77	0.56	4.24	13.13	13.885	13.13	2944198
1780094100	13.21	0.16	1.23	13.07	13.42	12.74	1916578
1780007700	13.05	0.16	1.24	12.93	13.29	12.81	2271899
1779921300	12.89	-0.1	-0.77	12.61	13.105	12.51	3004703
1779834900	12.99	-0.04	-0.31	13.04	13.25	12.79	2616517
1779489300	13.03	0.03	0.23	12.96	13.38	12.96	1998204
1779402900	13	-0.33	-2.48	13.14	13.37	12.91	2395157
1779316500	13.33	0.04	0.30	13.15	13.47	13.06	2479518
1779230100	13.29	0.17	1.30	13.14	13.73	13.06	2594622
1779143700	13.12	0.63	5.04	12.5	13.22	12.48	3039769
1778884500	12.49	-0.21	-1.65	12.53	12.75	12.47	1905321
1778798100	12.7	0.25	2.01	12.45	12.8211	12.45	2197678
1778711700	12.45	-0.21	-1.66	12.67	12.72	12.02	2702198
1778625300	12.66	-0.14	-1.09	12.77	13.2683	12.6222	4472340
1778538900	12.8	-0.24	-1.84	12.965	13.16	12.7	2786809
1778279700	13.04	-0.6	-4.40	13.94	13.99	12.78	2748980
1778193300	13.64	0.28	2.10	14.05	14.4399	13.42	2777288
1778106900	13.36	-0.07	-0.52	13.36	13.695	13.1101	2965930
1778020500	13.43	0.41	3.15	13.5	13.615	12.98	4896854
1777934100	13.02	-0.24	-1.81	13.58	14.02	12.97	3135797
1777674900	13.26	0.21	1.61	13.25	13.53	12.725	5665080
1777588500	13.05	0.43	3.41	12.59	13.37	12.44	5454031
1777502100	12.62	0.27	2.19	12.4	13	12.19	5088262
1777415700	12.35	-1.58	-11.34	12.61	13.62	11.66	11232995
1777329300	13.93	0.64	4.82	13.23	14.105	13.22	6172410
1777070100	13.29	0.39	3.02	12.61	13.45	12.18	8366015
1776983700	12.9	-0.14	-1.07	12.93	13.05	12.22	11352505
1776897300	13.04	-3.8	-22.57	16.7	16.71	11.69	27463232
1776810900	16.84	-0.57	-3.27	17.34	17.48	16.76	1514202
1776724500	17.41	-0.01	-0.06	17.27	17.75	16.91	3669095
1776465300	17.42	-0.6	-3.33	18.31	18.62	17.2	3193188
1776378900	18.02	0.78	4.52	17.04	18.44	16.805	4227713
1776292500	17.24	0.66	3.98	16.52	17.35	16.52	1587944
1776206100	16.579999	0.44	2.73	16.32	16.93	16.2508	2238882
1776119700	16.14	0.67	4.33	15.34	16.28	15.26	2232416
1775860500	15.47	0.23	1.51	15.37	15.49	14.7	3334383
1775774100	15.24	-1.39	-8.36	16.51	16.614999	15.05	2897440
1775687700	16.629999	0.06	0.36	17.2207	17.42	16.491	1426585
1775601300	16.57	-0.42	-2.47	16.89	17.145	16.5	1207225
1775514900	16.99	0.04	0.24	16.98	17.23	16.86	1306652
1775169300	16.95	0.32	1.92	16.42	17.175	16.26	1517652
1775082900	16.629999	-0.11	-0.66	16.79	17.1	16.5329	1686974
1774996500	16.739999	-0.03	-0.18	16.8	17.44	16.5817	1474745
1774910100	16.77	-0.38	-2.22	17.52	17.52	16.37	2289744
1774650900	17.15	-0.85	-4.72	18	18.17	16.94	2831285
1774564500	18	-0.51	-2.76	18.56	18.975	17.605	2412842