Scout24 SE NA ON【G24】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	0.75	1.00468854655	74.65	78.5	72.349999	13152	76.30509706	DE
4	2.75	3.78527185134	72.65	79.349999	67.4	20970	73.49158878	DE
12	11.050001	17.1717189926	64.349999	79.95	62.65	14410	72.31574895	DE
26	-11.3	-13.0334486736	86.7	88.95	62.6	11550	73.32439207	DE
52	-41.2	-35.3344768439	116.6	123	62.6	7157	79.3592537	DE
156	16.1	27.150084317	59.3	123	53.28	11736	64.54960425	DE
260	7.32	10.7520564042	68.08	123	46.12	78758	57.78194994	DE

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
1781727900	77.2	-0.35	-0.45	77.45	78.5	76.849999	10222
1781641500	77.55	1.25	1.64	77.099999	78.5	76.3	18790
1781555100	76.3	1.3	1.73	75.45	77.2	75.25	11301
1781295900	75	-0.1	-0.13	75.849999	75.95	72.349999	18133
1781209500	75.099999	0.4	0.54	74.65	75.75	72.8	7316
1781123100	74.7	-0.95	-1.26	75.45	75.45	72.95	10625
1781036700	75.65	0.6	0.80	74.7	75.75	73.599999	10506
1780950300	75.05	-0.5	-0.66	75.45	76.05	74.4	7395
1780691100	75.55	0.55	0.73	74.5	78.15	74.349999	21086
1780604700	75	3.1	4.31	71.8	76.099999	71.55	26731
1780518300	71.9	-3.9	-5.15	76.349999	76.349999	71.75	18890
1780431900	75.8	0.85	1.13	74.75	79.349999	73.099999	33143
1780345500	74.95	2.5	3.45	72.849999	74.95	71.5	29890
1780086300	72.45	2.15	3.06	70.349999	72.65	70.05	24430
1779999900	70.3	-0.7	-0.99	71.05	72.099999	68.95	21084
1779913500	71	-0.25	-0.35	70.75	72.099999	70.099999	23458
1779827100	71.25	-0.55	-0.77	72.2	72.65	69.9	24089
1779740700	71.8	0.25	0.35	73.45	73.45	71.4	10172
1779481500	71.55	0.3	0.42	71.45	73.2	67.4	77057
1779395100	71.25	-1.95	-2.66	72.65	73.349999	70.15	15087
1779308700	73.2	0.1	0.14	73.25	73.25	70.9	18223
1779222300	73.099999	0.15	0.21	72.9	76.75	72.5	12154
1779135900	72.95	-0.3	-0.41	72.55	73.3	69.9	15248
1778876700	73.25	-2	-2.66	74.45	74.95	71.75	20496
1778790300	75.25	-2.55	-3.28	77.75	78.25	74.3	16959
1778703900	77.8	4.05	5.49	73.55	79.95	72.15	36655
1778617500	73.75	2.65	3.73	70.65	74.7	68.65	17854
1778531100	71.099999	0.6	0.85	70.65	71.15	70	9841
1778271900	70.5	-0.6	-0.84	71	71.599999	69.9	5374
1778185500	71.099999	1.1	1.57	70.05	71.3	68.7	9978
1778099100	70	-0.75	-1.06	70.25	72.4	69.5	12667
1778012700	70.75	0.8	1.14	69.8	72	69.05	9514
1777926300	69.95	-1.5	-2.10	71.55	71.599999	68.8	9413
1777580700	71.45	-0.8	-1.11	71.849999	72.75	70.2	6908
1777494300	72.25	-0.65	-0.89	73	73.8	68.8	24777
1777407900	72.9	4.5	6.58	68.45	74.599999	67.55	8265
1777321500	68.4	-0.3	-0.44	68.349999	68.65	67.4	6574
1777062300	68.7	-0.4	-0.58	69.75	70.5	67.3	11447
1776975900	69.099999	-2.05	-2.88	71.099999	71.25	69	9451
1776889500	71.15	-1.6	-2.20	72.65	72.7	71.099999	4818
1776803100	72.75	1.9	2.68	71.3	72.849999	71.099999	8956
1776716700	70.849999	-0.9	-1.25	71.3	71.7	70.15	6517
1776457500	71.75	1.45	2.06	70.099999	72.5	69.65	18869
1776371100	70.3	2.8	4.15	67.65	70.3	66.9	11106
1776284700	67.5	1.75	2.66	66.3	67.55	65.8	8710
1776198300	65.75	0.45	0.69	66.05	66.9	65.5	3965
1776111900	65.3	-0.5	-0.76	65.05	66.3	64.2	9221
1775852700	65.8	-0.4	-0.60	66.2	66.849999	65.05	7905
1775766300	66.2	-1.05	-1.56	65.8	66.8	65.25	6512
1775679900	67.25	1.4	2.13	68.05	69	66.55	3284
1775593500	65.849999	-0.3	-0.45	66.9	67.3	65.2	3293
1775161500	66.15	0.75	1.15	64.5	67	63.9	6207
1775075100	65.4	-1.25	-1.88	67.25	67.55	63.65	9583
1774988700	66.65	0.4	0.60	65.95	67.65	65.75	10533
1774902300	66.25	2.75	4.33	63.5	66.599999	62.8	11286
1774646700	63.5	-0.3	-0.47	64	64.15	62.95	3932
1774560300	63.8	-1.2	-1.85	64.349999	64.7	62.65	5867
1774473900	65	0.7	1.09	64.05	65.349999	63.3	6346
1774387500	64.3	-0.95	-1.46	64.95	65.15	62.6	3135
1774301100	65.25	0.15	0.23	64.349999	65.65	63.3	8193
1774041900	65.099999	-2.05	-3.05	66.75	66.95	64.349999	9303
1773955500	67.15	-0.5	-0.74	67.8	67.849999	65.55	6074
1773869100	67.65	-2.35	-3.36	70.45	70.45	67.15	11798