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	0.9	8.21917808219	10.95	11.9	10.9	2205	11.57110275	DE
4	1.35	12.8571428571	10.5	11.9	10.35	1092	11.21374998	DE
12	2.5	26.7379679144	9.35	11.9	9.35	1626	10.56027916	DE
26	1.9000001	19.0954785839	9.9499999	11.9	9.05	2802	10.13865616	DE
52	4.9	70.5035971223	6.95	11.9	6.85	2535	9.35884533	DE
156	8.31	234.745762712	3.54	11.9	3.32	2224	7.05319158	DE
260	8.31	234.745762712	3.54	11.9	3.32	2224	7.05319158	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
1781900700	11.9	0	0.00	11.9	11.9	11.9	0
1781814300	11.9	0.1	0.85	11.85	11.9	11.8	3244
1781727900	11.8	0.35	3.06	11.55	11.8	11.55	3892
1781641500	11.45	0.15	1.33	11.45	11.45	11.45	783
1781555100	11.3	0.4	3.67	11.3	11.3	11.3	557
1781295900	10.9	0.45	4.31	10.95	10.95	10.9	2551
1781209500	10.449999	-0.15	-1.42	10.449999	10.449999	10.449999	305
1781123100	10.6	0	0.00	10.6	10.6	10.6	0
1781036700	10.6	-0.2	-1.85	10.6	10.6	10.6	1061
1780950300	10.8	0	0.00	10.8	10.8	10.8	0
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