Banco Santander SA【SAN】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	0.6438	4.80089485459	13.41	14.0538	13.32	7522155	13.62826638	DR
4	1.6338	13.154589372	12.42	14.0538	11.91	8386454	13.05801328	DR
12	2.0138	16.7259136213	12.04	14.0538	11.51	8347219	12.4925275	DR
26	2.1138	17.7035175879	11.94	14.0538	10.44	11160946	12.07571056	DR
52	5.7138	68.5107913669	8.34	14.0538	8.28	7546938	11.44004842	DR
156	10.3338	277.790322581	3.72	14.0538	3.49	4859494	8.498346	DR
260	10.1438	259.432225064	3.91	14.0538	2.26	5092430	6.21969446	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	13.95	0.14	1.01	14.11	14.18	13.86	8964646
1782945600	13.81	0.01	0.07	13.63	13.9	13.5995	11173149
1782859200	13.8	0.15	1.10	13.58	13.83	13.5367	6114060
1782772800	13.65	0.26	1.94	13.52	13.65	13.45	7020421
1782513600	13.39	0.01	0.07	13.45	13.485	13.32	6961765
1782427200	13.38	0.01	0.07	13.41	13.535	13.345	6341378
1782340800	13.37	-0.23	-1.69	13.5	13.505	13.305	7876956
1782254400	13.6	-0.11	-0.80	13.51	13.62	13.48	7047732
1782168000	13.71	0.21	1.56	13.7	13.75	13.65	6053301
1781822400	13.5	0.17	1.28	13.61	13.67	13.5	11164588
1781736000	13.33	-0.05	-0.37	13.66	13.78	13.3	15394424
1781649600	13.38	0.24	1.83	13.38	13.48	13.37	6073621
1781563200	13.14	0.27	2.10	13.27	13.3	13.14	8149921
1781304000	12.87	0.31	2.47	12.61	12.875	12.525	8251349
1781217600	12.56	0.64	5.37	12.05	12.58	11.995	10949066
1781131200	11.92	-0.35	-2.85	12.15	12.205	11.91	10312952
1781044800	12.27	0.11	0.90	12.39	12.42	11.99	11165487
1780958400	12.16	0.01	0.08	12.29	12.33	12.105	6131971
1780699200	12.15	-0.32	-2.57	12.4	12.42	12.09	8228114
1780612800	12.47	0.31	2.55	12.42	12.49	12.39	4932377
1780526400	12.16	-0.25	-2.01	12.39	12.39	12.15	7739855
1780440000	12.41	0.07	0.57	12.38	12.515	12.37	7459397
1780353600	12.34	-0.14	-1.12	12.23	12.41	12.17	10540556
1780094400	12.48	0.07	0.56	12.52	12.61	12.395	10374330
1780008000	12.41	-0.18	-1.43	12.36	12.54	12.295	6741199
1779921600	12.59	0.1	0.80	12.68	12.72	12.53	8247778
1779835200	12.49	0.45	3.74	12.48	12.54	12.33	14311636
1779489600	12.04	-0.29	-2.35	12.22	12.25	12.01	17045483
1779403200	12.33	-0.05	-0.40	12.05	12.36	12.005	18857901
1779316800	12.38	0.6	5.09	11.87	12.435	11.87	9342509
1779230400	11.78	-0.08	-0.67	11.82	11.89	11.755	5896287
1779144000	11.86	0.12	1.02	11.83	11.945	11.7	6460067
1778884800	11.74	-0.1	-0.84	11.7	11.78	11.65	4989911
1778798400	11.84	-0.1	-0.84	11.87	11.93	11.81	5002728
1778712000	11.94	-0.08	-0.67	11.78	12.01	11.765	6670761
1778625600	12.02	-0.11	-0.91	11.93	12.03	11.87	6342642
1778539200	12.13	-0.15	-1.22	12.26	12.26	12.1	5945306
1778280000	12.28	0.1	0.82	12.32	12.36	12.2	5987623
1778193600	12.18	-0.22	-1.77	12.51	12.52	12.135	6624433
1778107200	12.4	0.52	4.38	12.4	12.465	12.32	7545915
1778020800	11.88	0.33	2.86	11.75	11.88	11.695	5711593
1777934400	11.55	-0.52	-4.31	11.77	11.82	11.51	11508116
1777675200	12.07	-0.12	-0.98	12.18	12.28	12.03	5804778
1777588800	12.19	0.21	1.75	12.01	12.28	11.96	8714434
1777502400	11.98	-0.09	-0.75	12.21	12.26	11.96	7036310
1777416000	12.07	0.07	0.58	12.08	12.175	12.03	7402283
1777329600	12	0.04	0.33	11.98	12.07	11.965	4694858
1777070400	11.96	0.07	0.59	11.86	12.015	11.84	8389796
1776984000	11.89	-0.37	-3.02	12.03	12.11	11.74	7407931
1776897600	12.26	-0.07	-0.57	12.4	12.415	12.23	5563666
1776811200	12.33	-0.35	-2.76	12.68	12.72	12.31	10167467
1776724800	12.68	-0.2	-1.55	12.71	12.75	12.54	6130695
1776465600	12.88	0.58	4.72	12.9	13.05	12.87	8848727
1776379200	12.3	-0.19	-1.52	12.48	12.51	12.245	7380194
1776292800	12.49	-0.07	-0.56	12.53	12.56	12.43	9748766
1776206400	12.56	0.24	1.95	12.48	12.58	12.465	5872334
1776120000	12.32	0.12	0.98	12.04	12.33	12.02	9487801
1775860800	12.2	0.02	0.16	12.4	12.41	12.19	10871686
1775774400	12.18	-0.02	-0.16	12.04	12.25	11.97	11928341
1775688000	12.2	0.78	6.83	12.335	12.34	12.025	12426670
1775601600	11.42	-0.1	-0.87	11.3	11.45	11.1717	12189133
1775515200	11.52	0.11	0.96	11.46	11.535	11.395	6360310