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	0.69	2.14285714286	32.2	33.36	31.875	349412	32.71411623	DR
4	2.61	8.61955085865	30.28	34.09	29.6	401155	32.26111338	DR
12	-2.04	-5.84025193244	34.93	36.82	29.16	447120	32.12473808	DR
26	0.31	0.951503990178	32.58	37.72	29.16	418033	32.86089145	DR
52	7.87	31.4548361311	25.02	37.72	22.77	354847	30.33541996	DR
156	14.21	76.0706638116	18.68	37.72	16.89	337456	23.89262052	DR
260	13.59	70.414507772	19.3	37.72	13.37	424288	20.78486797	DR

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
1783032000	32.659999	0.09	0.28	32.549999	33.36	32.284999	345447
1782945600	32.57	-0.36	-1.09	32.71	33.155	32.525	277290
1782859200	32.93	0.5	1.54	32.409999	33.03	32.18	557641
1782772800	32.43	0.31	0.97	32.2	32.56	31.875	217268
1782513600	32.119999	0.13	0.41	31.83	32.7	31.56	245352
1782427200	31.99	0.53	1.68	32.15	32.52	31.83	594572
1782340800	31.46	-0.79	-2.45	32.25	32.25	31.39	336204
1782254400	32.25	-0.63	-1.92	32.28	32.599899	32.04	319304
1782168000	32.88	0.24	0.74	32.81	33.255	32.634999	444402
1781822400	32.64	-0.18	-0.55	33.06	33.27	32.549999	459302
1781736000	32.82	-0.61	-1.82	33.76	34.09	32.705	397582
1781649600	33.43	0.25	0.75	33.24	33.745	32.81	302306
1781563200	33.18	0.67	2.06	33.22	33.78	32.92	389233
1781304000	32.509999	0.09	0.28	32.659999	32.92	32.31	454811
1781217600	32.42	1.14	3.64	31.49	32.439999	31.43	589592
1781131200	31.28	-0.12	-0.38	31.34	31.73	31.135	290981
1781044800	31.4	1.42	4.74	30.48	31.505	30.48	571744
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	404671
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