Banco Santander Chile【BSAC】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	0.48	1.55239327296	30.92	31.445	29.6	327777	30.26879039	DR
4	2.24	7.6817558299	29.16	32.63	29.16	462742	30.84405373	DR
12	-0.38	-1.19572057898	31.78	36.82	29.16	457002	32.19602036	DR
26	1.26	4.1804910418	30.14	37.72	29.16	395992	32.73132947	DR
52	6.66	26.9199676637	24.74	37.72	22.77	361922	29.65175319	DR
156	12.42	65.4373024236	18.98	37.72	16.89	334919	23.56976257	DR
260	10.69	51.6175760502	20.71	37.72	13.37	423870	20.63178581	DR

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
1780958400	29.98	-0.04	-0.13	30.28	30.44	29.6	427760
1780699200	30.02	-0.6	-1.96	30.3	30.58	29.76	564355
1780612800	30.62	0.37	1.22	30.66	31.14	30.525	224054
1780526400	30.25	-0.86	-2.76	30.83	30.94	30.25	198072
1780440000	31.11	0.13	0.42	30.92	31.445	30.68	224642
1780353600	30.98	-0.95	-2.98	31.93	31.93	30.75	546244
1780094400	31.93	0.13	0.41	31.72	32.14	31.53	650596
1780008000	31.8	-0.33	-1.03	31.76	32.25	31.41	402484
1779921600	32.13	0.04	0.12	32.11	32.63	31.93	497261
1779835200	32.09	1.11	3.58	31.32	32.159999	31.32	398181
1779489600	30.98	-0.53	-1.68	31.56	31.735	30.95	360440
1779403200	31.51	0.25	0.80	31	31.89	30.985	192205
1779316800	31.26	1.03	3.41	30.38	31.72	30.31	792866
1779230400	30.23	-0.31	-1.02	30.2	30.89	30.105	692267
1779144000	30.54	0.36	1.19	30.53	30.82	30.07	463009
1778884800	30.18	-0.55	-1.79	30.36	30.36	29.53	471113
1778798400	30.73	0.76	2.54	30.27	31.09	30.14	504419
1778712000	29.97	-0.23	-0.76	30.3	30.71	29.83	728212
1778625600	30.2	0.41	1.38	29.16	30.3	29.16	453917
1778539200	29.79	-0.43	-1.42	30.06	30.26	29.61	248581
1778280000	30.22	-0.31	-1.02	30.78	31.05	30.06	302104
1778193600	30.53	-0.99	-3.14	31.48	31.72	30.475	512376
1778107200	31.52	1.16	3.82	30.93	31.56	30.765	562530
1778020800	30.36	-0.25	-0.82	30.89	31.36	30.26	499237
1777934400	30.61	-0.72	-2.30	31.2	31.52	30.57	223728
1777675200	31.33	-0.65	-2.03	31.93	32.1522	31.25	327773
1777588800	31.98	-0.12	-0.37	31.13	32.21	31.06	970047
1777502400	32.1	-0.98	-2.96	32.93	33.15	32.009999	600687
1777416000	33.08	-0.34	-1.02	33.02	33.39	32.645	1051591
1777329600	33.42	-0.52	-1.53	34.01	34.28	33.369999	260962
1777070400	33.94	0.5	1.50	33.54	34.01	33.42	474187
1776984000	33.439999	-0.16	-0.48	33.509999	33.85	33.03	430148
1776897600	33.6	-0.56	-1.64	34.39	34.715	33.6	561388
1776811200	34.16	-1.31	-3.69	35.27	35.6	34.15	365869
1776724800	35.47	-0.6	-1.66	35.77	35.82	35.18	308495
1776465600	36.07	0.26	0.73	36.4	36.82	36.065	476711
1776379200	35.81	0.27	0.76	35.52	36.22	35.37	321100
1776292800	35.54	-0.38	-1.06	35.94	36.03	35.31	728133
1776206400	35.92	0.6	1.70	35.49	35.99	35.49	387479
1776120000	35.32	0.12	0.34	34.93	35.32	34.45	285373
1775860800	35.2	0.35	1.00	35.25	35.765	35.08	249354
1775774400	34.85	0.31	0.90	34.06	35.81	34.06	337861
1775688000	34.54	1.42	4.29	34.78	35.165	34.01	418744
1775601600	33.119999	-0.12	-0.36	33.02	33.29	32.39	737654
1775515200	33.24	0.04	0.12	33.28	33.65	33.22	333917
1775169600	33.2	-0.48	-1.43	32.61	33.25	32.4	171153
1775083200	33.68	0.28	0.84	34.89	35.485	33.68	260422
1774996800	33.4	1.6	5.03	32.299999	33.43	31.74	851319
1774910400	31.8	0.26	0.82	32.63	32.799999	31.39	946072
1774651200	31.54	-0.31	-0.97	31.79	31.92	31.46	421701
1774564800	31.85	-0.61	-1.88	31.99	32.49	31.645	272479
1774478400	32.46	0.32	1.00	32.75	32.909999	32.325	218566
1774392000	32.14	0.04	0.12	31.57	32.31	31.57	259472
1774305600	32.1	1.04	3.35	31.77	32.509999	31.69	399892
1774046400	31.06	-1.11	-3.45	31.97	32	30.695	487833
1773960000	32.17	1.1	3.54	30.57	32.27	30.56	682423
1773873600	31.07	-0.44	-1.40	31.2	31.88	30.99	382295
1773787200	31.51	0	0.00	31.78	32.03	31.22	384376
1773700800	31.51	0.95	3.11	31.3	31.65	31.18	357308
1773441600	30.56	-0.01	-0.03	30.87	31.17	30.44	318635
1773355200	30.57	-1.77	-5.47	31.49	31.535	30.52	509580
1773268800	32.34	-0.41	-1.25	32.75	32.909999	32.049999	521783
1773182400	32.75	0.53	1.64	33.17	33.229999	32.58	924067
1773096000	32.22	0.95	3.04	30.91	32.43	30.595	528276