Sagax AB【EFE】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	-0.97	-6.85512367491	14.15	14.15	13.56	53	13.58490566	DE
4	-2.72	-17.106918239	15.9	15.9	13.56	251	15.27069629	DE
12	-3.2	-19.536019536	16.38	17.97	13.56	114	15.66613705	DE
26	-4.61	-25.9134345138	17.79	18.87	13.56	89	16.01296305	DE
52	-5.03	-27.6221856123	18.21	18.87	13.56	106	16.4574883	DE
156	-5.03	-27.6221856123	18.21	18.87	13.56	106	16.4574883	DE
260	-5.03	-27.6221856123	18.21	18.87	13.56	106	16.4574883	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
1782246300	13.56	0	0.00	13.56	13.56	13.56	0
1782159900	13.56	0	0.00	13.56	13.56	13.56	0
1781900700	13.56	-0.44	-3.14	13.56	13.56	13.56	100
1781814300	14	0	0.00	14	14	14	0
1781727900	14	-0.24	-1.69	14.15	14.15	14	6
1781641500	14.24	0	0.00	14.24	14.24	14.24	0
1781555100	14.24	0	0.00	14.24	14.24	14.24	0
1781295900	14.24	-0.51	-3.46	14.24	14.24	14.24	19
1781209500	14.75	0	0.00	14.75	14.75	14.75	0
1781123100	14.75	0	0.00	14.75	14.75	14.75	68
1781036700	14.75	0	0.00	14.75	14.75	14.75	0
1780950300	14.75	-0.7	-4.53	14.75	14.75	14.75	3
1780691100	15.45	0	0.00	15.45	15.45	15.45	0
1780604700	15.45	0	0.00	15.45	15.45	15.45	0
1780518300	15.45	0	0.00	15.45	15.45	15.45	0
1780431900	15.45	0	0.00	15.45	15.45	15.45	0
1780345500	15.45	-0.22	-1.40	15.9	15.9	15.45	1312
1780086300	15.67	0	0.00	15.67	15.67	15.67	0
1779999900	15.67	0	0.00	15.67	15.67	15.67	0
1779913500	15.67	0	0.00	15.67	15.67	15.67	0
1779827100	15.67	0.02	0.13	15.39	15.67	15.39	9
1779740700	15.65	0.31	2.02	15.73	15.73	15.65	12
1779481500	15.34	-1.01	-6.18	15.34	15.34	15.34	41
1779395100	16.35	0	0.00	16.35	16.35	16.35	0
1779308700	16.35	0	0.00	16.35	16.35	16.35	0
1779222300	16.35	0	0.00	16.35	16.35	16.35	0
1779135900	16.35	0	0.00	16.35	16.35	16.35	0
1778876700	16.35	0	0.00	16.35	16.35	16.35	0
1778790300	16.35	0	0.00	16.35	16.35	16.35	0
1778703900	16.35	0	0.00	16.35	16.35	16.35	0
1778617500	16.35	-0.2	-1.21	16.35	16.35	16.35	1
1778531100	16.55	0	0.00	16.55	16.55	16.55	0
1778271900	16.55	-0.6	-3.50	16.55	16.55	16.55	152
1778185500	17.149999	0.68	4.13	17.11	17.149999	17.11	17
1778099100	16.469999	0	0.00	16.469999	16.469999	16.469999	0
1778012700	16.469999	0	0.00	16.469999	16.469999	16.469999	0
1777926300	16.469999	-0.18	-1.08	16.469999	16.469999	16.469999	243
1777580700	16.649999	0	0.00	16.649999	16.649999	16.649999	0
1777494300	16.649999	-0.29	-1.71	16.649999	16.649999	16.649999	100
1777407900	16.94	0	0.00	16.94	16.94	16.94	0
1777321500	16.94	-0.74	-4.19	16.94	16.94	16.94	15
1777062300	17.68	0	0.00	17.68	17.68	17.68	0
1776975900	17.68	0	0.00	17.68	17.68	17.68	0
1776889500	17.68	0	0.00	17.68	17.68	17.68	0
1776803100	17.68	0	0.00	17.68	17.68	17.68	0
1776716700	17.68	-0.29	-1.61	17.68	17.68	17.68	2
1776457500	17.97	0	0.00	17.97	17.97	17.97	0
1776371100	17.97	0.8	4.66	17.97	17.97	17.97	56
1776284700	17.17	0	0.00	17.17	17.17	17.17	0
1776198300	17.17	0	0.00	17.17	17.17	17.17	0
1776111900	17.17	0	0.00	17.17	17.17	17.17	0
1775852700	17.17	0	0.00	17.17	17.17	17.17	0
1775766300	17.17	0	0.00	17.17	17.17	17.17	0
1775679900	17.17	0.79	4.82	17.17	17.17	17.17	2
1775593500	16.379999	0	0.00	16.379999	16.379999	16.379999	0
1775161500	16.379999	0	0.00	16.379999	16.379999	16.379999	0
1775075100	16.379999	0.91	5.88	16.379999	16.379999	16.379999	1
1774992300	15.47	0	0.00	15.47	15.47	15.47	0
1774905900	15.47	0	0.00	15.47	15.47	15.47	0
1774646700	15.47	0	0.00	15.47	15.47	15.47	0
1774560300	15.47	-0.37	-2.34	15.47	15.47	15.47	15
1774418400	15.84	0	0.00	15.84	15.84	15.84	0
1774332000	15.84	0	0.00	15.84	15.84	15.84	0