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	-0.47	-3.79338175948	12.39	12.49	11.91	7639561	12.23002914	DR
4	0.14	1.18845500849	11.78	12.72	11.65	8954650	12.23984387	DR
12	0.92	8.36363636364	11	13.05	10.44	9414912	11.84017286	DR
26	0.84	7.58122743682	11.08	13.24	10.44	10430127	11.94518266	DR
52	3.96	49.7487437186	7.96	13.24	7.8317	7559065	11.08158267	DR
156	8.51	249.560117302	3.41	13.24	3.315	4750325	8.26631882	DR
260	7.67	180.470588235	4.25	13.24	2.26	5067766	6.04215192	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775169600	11.41	-0.16	-1.38	11.06	11.41	10.99	7519362
1775083200	11.57	0.29	2.57	11.52	11.68	11.46	15783987
1774996800	11.28	0.58	5.42	10.95	11.3	10.85	15015923
1774910400	10.7	0.05	0.47	10.79	10.85	10.635	10959179
1774651200	10.65	-0.12	-1.11	10.8	10.925	10.625	12607529
1774564800	10.77	-0.42	-3.75	10.93	11.025	10.76	8284249
1774478400	11.19	0.29	2.66	11.24	11.285	11.055	8537196
1774392000	10.9	-0.25	-2.24	10.79	11.0299	10.76	12549265
1774305600	11.15	0.62	5.89	11.01	11.36	11.01	15818704
1774046400	10.53	-0.41	-3.75	10.91	10.92	10.44	14482274
1773960000	10.94	-0.12	-1.08	10.58	11	10.565	17759973
1773873600	11.06	0.06	0.55	11	11.14	10.965	20454833
1773787200	11	0.09	0.82	11.07	11.16	10.93	8167631
1773700800	10.91	0.14	1.30	10.9	11.03	10.843	10947839
1773441600	10.77	-0.22	-2.00	11.05	11.125	10.73	12085879
1773355200	10.99	-0.38	-3.34	11.04	11.13	10.855	17031458
1773268800	11.37	-0.13	-1.13	11.36	11.49	11.235	17840840