Banco Santander SA【BSD2】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	1.104	10.3004291845	10.718	11.98	10.612	143090	11.50570377	DE
4	1.274	12.0781190747	10.548	11.98	10.33	86078	11.00243438	DE
12	2.22	23.1201832951	9.602	11.98	9.1999999	91865	10.5505595	DE
26	1.823	18.2318231823	9.999	11.98	8.83	129563	10.36358395	DE
52	4.888	70.4932218056	6.934	11.98	6.751	118108	9.44322947	DE
156	8.615	268.631119426	3.207	39.815	3.01	105406	6.39804484	DE
260	8.589	265.666563563	3.233	39.815	2.324	121092	4.77558934	DE

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
1781900700	11.794	-0.01	-0.05	11.682	11.98	11.676	71682
1781814300	11.8	0	0.00	11.878	11.938	11.6	125483
1781727900	11.8	0.11	0.98	11.708	11.932	11.596	171335
1781641500	11.686	0.24	2.06	11.46	11.768	11.444	79499
1781555100	11.45	0.4	3.62	11.098	11.534	11.052	132146
1781295900	11.05	0.3	2.81	10.718	11.05	10.612	206987
1781209500	10.748	0.39	3.77	10.362	10.758	10.34	54195
1781123100	10.358	-0.33	-3.12	10.656	10.666	10.33	72304
1781036700	10.692	0.1	0.94	10.602	10.812	10.502	85889
1780950300	10.592	0.04	0.40	10.552	10.734	10.442	63564
1780691100	10.55	-0.2	-1.86	10.718	10.876	10.55	70869
1780604700	10.75	0.23	2.19	10.516	10.758	10.516	50990
1780518300	10.52	-0.16	-1.53	10.664	10.754	10.512	84173
1780431900	10.683999	0	0.04	10.699999	10.778	10.646	37274
1780345500	10.68	-0.14	-1.29	10.82	10.828	10.534	59975
1780086300	10.82	0.11	1.01	10.704	10.83	10.694	52579
1779999900	10.712	-0.11	-1.05	10.764	10.82	10.618	36586
1779913500	10.826	0.05	0.50	10.848	10.94	10.752	77212
1779827100	10.772	0.01	0.11	10.678	10.84	10.628	67057
1779740700	10.76	0.38	3.70	10.618	10.848	10.542	104920
1779481500	10.376	-0.16	-1.48	10.548	10.57	10.368	88514
1779395100	10.532	-0.14	-1.27	10.539999	10.656	10.404	144613
1779308700	10.667999	0.49	4.86	10.138	10.667999	10.138	96884
1779222300	10.174	0.08	0.81	10.192	10.3	10.112	36392
1779135900	10.092	-0.05	-0.49	10.034	10.32	9.996	67248
1778876700	10.142	-0.06	-0.59	10.19	10.199999	9.954	75811
1778790300	10.202	-0.05	-0.47	10.21	10.32	10.156	39956
1778703900	10.25	-0.08	-0.81	10.332	10.36	10.08	56384
1778617500	10.334	0.04	0.37	10.231999	10.34	10.18	65787
1778531100	10.295999	-0.18	-1.76	10.424	10.522	10.27	133964
1778271900	10.48	0.04	0.42	10.446	10.558	10.366	85637
1778185500	10.436	-0.13	-1.25	10.558	10.715999	10.342	94599
1778099100	10.568	0.43	4.28	10.19	10.79	10.19	147398
1778012700	10.134	0.19	1.92	9.959	10.242	9.8859999	150658
1777926300	9.943	-0.31	-3.05	10.326	10.416	9.9149999	93641
1777580700	10.256	-0.11	-1.08	10.257999	10.41	10.092	98548
1777494300	10.368	-0.04	-0.40	10.478	10.702	10.327999	70651
1777407900	10.41	0.08	0.74	10.314	10.44	10.288	71872
1777321500	10.334	0.15	1.45	10.142	10.388	10.14	62684
1777062300	10.186	-0.13	-1.30	10.218	10.352	10.09	50505
1776975900	10.32	-0.22	-2.09	10.492	10.682	10.13	125477
1776889500	10.539999	-0.05	-0.45	10.672	10.744	10.497999	55381
1776803100	10.587999	-0.2	-1.89	10.808	10.85	10.58	87853
1776716700	10.792	-0.13	-1.17	10.796	10.87	10.536	118088
1776457500	10.92	0.38	3.59	10.584	11.07	10.416	160011
1776371100	10.542	-0.08	-0.75	10.658	10.74	10.502	107922
1776284700	10.622	-0.1	-0.95	10.692	10.788	10.561999	78854
1776198300	10.724	0.26	2.48	10.458	10.731999	10.436	75446
1776111900	10.464	0.07	0.63	10.39	10.49	10.071999	69025
1775852700	10.398	-0.03	-0.29	10.401999	10.59	10.324	122384
1775766300	10.428	0	0.04	10.417999	10.449999	10.279999	70178
1775679900	10.424	0.56	5.72	10.08	10.648	10.08	298199
1775593500	9.86	0.06	0.61	9.717	10.038	9.688	61257
1775161500	9.8	-0.19	-1.90	9.926	9.926	9.597	103406
1775075100	9.99	0.27	2.79	9.746	10.028	9.746	131577
1774988700	9.719	0.39	4.20	9.424	9.7639999	9.4019999	69389
1774902300	9.327	0.02	0.24	9.3279999	9.598	9.1999999	77090
1774646700	9.305	-0.18	-1.93	9.602	9.602	9.3	61038
1774560300	9.488	-0.2	-2.05	9.625	9.6839999	9.41	76889
1774473900	9.6869999	0.11	1.11	9.603	9.786	9.579	135330
1774387500	9.581	-0.08	-0.79	9.568	9.657	9.333	87502
1774301100	9.657	0.57	6.23	8.984	9.816	8.83	240695
1774041900	9.0909999	-0.38	-3.97	9.445	9.6229999	9.044	135536