Banco Santander S.A.【BSDK】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	0	10.55	10.8	10.55	636	10.72857951	DE
4	0.350001	3.43138268935	10.199999	10.8	10.1	1093	10.4155427	DE
12	1.1000001	11.6402128216	9.4499999	10.95	9.1	2479	9.93927764	DE
26	1	10.4712041885	9.55	11.2	9.05	2801	10.05887138	DE
52	3.55	50.7142857143	7	11.2	6.85	2511	9.28285111	DE
156	7.01	198.02259887	3.54	11.2	3.32	2236	6.99851891	DE
260	7.01	198.02259887	3.54	11.2	3.32	2236	6.99851891	DE

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
1780691100	10.8	0.05	0.47	10.8	10.8	10.8	200
1780604700	10.75	0	0.00	10.75	10.75	10.75	0
1780518300	10.75	0.05	0.47	10.75	10.75	10.75	5
1780431900	10.699999	0.1	0.94	10.699999	10.699999	10.699999	876
1780345500	10.6	-0.15	-1.40	10.6	10.6	10.6	71
1780086300	10.75	-0.05	-0.46	10.55	10.75	10.55	1590
1779999900	10.8	0	0.00	10.8	10.8	10.8	90
1779913500	10.8	0.1	0.93	10.8	10.8	10.8	150
1779827100	10.699999	0.35	3.38	10.699999	10.699999	10.699999	479
1779740700	10.35	0	0.00	10.35	10.35	10.35	0
1779481500	10.35	-0.1	-0.96	10.5	10.5	10.35	1615
1779395100	10.449999	-0.2	-1.88	10.6	10.6	10.449999	17
1779308700	10.65	0.5	4.93	10.65	10.699999	10.65	3000
1779222300	10.15	0.05	0.50	10.25	10.25	10.15	3728
1779135900	10.1	0	0.00	10.1	10.1	10.1	0
1778876700	10.1	-0.15	-1.46	10.1	10.1	10.1	1
1778790300	10.25	0	0.00	10.25	10.25	10.25	100
1778703900	10.25	-0.05	-0.49	10.15	10.25	10.15	144
1778617500	10.3	0	0.00	10.3	10.3	10.3	0
1778531100	10.3	-0.1	-0.96	10.4	10.4	10.3	5044
1778271900	10.4	0.4	4.00	10.199999	10.6	10.199999	574
1778185500	10	0	0.00	10	10	10	0
1778099100	10	0	0.00	10	10	10	0
1778012700	10	-0.05	-0.50	10	10	10	445
1777926300	10.05	0	0.00	10.05	10.05	10.05	0
1777580700	10.05	0	0.00	10.05	10.05	10.05	0
1777494300	10.05	-0.1	-0.99	10.05	10.05	10.05	514
1777407900	10.15	0	0.00	10.15	10.15	10.15	0
1777321500	10.15	0	0.00	10.15	10.15	10.15	0
1777062300	10.15	0.05	0.50	10.199999	10.199999	10.15	48
1776975900	10.1	-0.4	-3.81	10.1	10.1	10.1	600
1776889500	10.5	-0.35	-3.23	10.5	10.5	10.5	100
1776803100	10.85	0.1	0.93	10.85	10.85	10.85	37
1776716700	10.75	-0.2	-1.83	10.8	10.8	10.75	2098
1776457500	10.95	0.3	2.82	10.35	10.95	10.35	565
1776371100	10.65	0	0.00	10.65	10.65	10.65	0
1776284700	10.65	0	0.00	10.65	10.65	10.65	0
1776198300	10.65	0.35	3.40	10.4	10.65	10.4	1062
1776111900	10.3	-0.2	-1.90	10.3	10.35	10.3	2839
1775852700	10.5	0.2	1.94	10.55	10.55	10.5	274
1775766300	10.3	-0.15	-1.44	10.25	10.3	10.25	1479
1775679900	10.449999	0.35	3.47	10.3	10.5	10.3	18660
1775593500	10.1	0	0.00	10.1	10.1	10.1	0
1775161500	10.1	0	0.00	10.1	10.1	10.1	0
1775075100	10.1	0.5	5.21	9.85	10.1	9.8	4803
1774988700	9.6	0.2	2.13	9.4499999	9.6	9.4499999	1888
1774902300	9.4	0	0.00	9.4499999	9.4499999	9.4	130
1774646700	9.4	-0.05	-0.53	9.35	9.4	9.35	1043
1774560300	9.4499999	-0.2	-2.07	9.65	9.65	9.4499999	7488
1774473900	9.65	0.2	2.12	9.4499999	9.65	9.4499999	12194
1774387500	9.4499999	-0.2	-2.07	9.5	9.5	9.4499999	640
1774301100	9.65	0.4	4.32	9.1	9.6999999	9.1	11164
1774041900	9.25	-0.05	-0.54	9.1999999	9.25	9.1999999	8941
1773955500	9.3	-0.3	-3.13	9.25	9.3	9.25	788
1773869100	9.6	0.15	1.59	9.75	9.75	9.6	2816
1773782700	9.4499999	-0.05	-0.53	9.4499999	9.4499999	9.4499999	574
1773696300	9.5	0.05	0.53	9.35	9.5	9.35	2644
1773437100	9.4499999	-0.15	-1.56	9.4499999	9.65	9.4499999	5265
1773350700	9.6	-0.25	-2.54	9.65	9.65	9.6	1731
1773264300	9.85	0	0.00	9.9	9.9	9.85	1672
1773177900	9.85	0.5	5.35	9.65	10	9.65	3618
1773091500	9.35	-0.2	-2.09	9.55	9.55	9.05	14161
1772832300	9.55	-0.15	-1.55	9.6999999	9.6999999	9.55	6385