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	-2.25	-2.9920212766	75.2	75.349999	71.849999	14068	73.39414077	DE
4	-2.899999	-3.82333426267	75.849999	78.5	69.099999	12749	74.39599399	DE
12	2.850001	4.06562202661	70.099999	79.95	67.3	15540	73.28623462	DE
26	-13.15	-15.2729384437	86.1	87.5	62.6	11856	72.53783674	DE
52	-47.15	-39.2589508743	120.1	123	62.6	7876	78.53313911	DE
156	18.63	34.2967599411	54.32	123	53.28	9469	66.57142711	DE
260	1.85	2.60196905767	71.1	123	46.12	76255	57.36935806	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
1783628700	73.4	0.6	0.82	73.45	73.45	71.849999	7066
1783542300	72.8	-0.95	-1.29	74.95	75.3	72.05	23303
1783455900	73.75	-0.2	-0.27	73.95	75.349999	73.3	15835
1783369500	73.95	0.5	0.68	73.599999	75.15	73.4	13641
1783110300	73.45	-1.75	-2.33	75.2	75.2	72.65	10497
1783023900	75.2	0.25	0.33	75	75.2	73.95	9064
1782937500	74.95	2.15	2.95	72.65	75.2	71.45	10579
1782851100	72.8	0	0.00	72.9	73.65	72.05	8294
1782764700	72.8	0.05	0.07	72.95	73.8	72.349999	13837
1782505500	72.75	0.65	0.90	72	72.9	69.099999	17379
1782419100	72.099999	-2.05	-2.76	74.349999	74.349999	71.849999	13538
1782332700	74.15	-0.2	-0.27	74.45	74.849999	72.8	6630
1782246300	74.349999	1.05	1.43	72.65	74.7	72.3	7788
1782159900	73.3	-2.15	-2.85	75.05	75.45	72.5	15598
1781900700	75.45	-1.55	-2.01	76.45	76.8	75	6685
1781814300	77	-0.2	-0.26	76.349999	77.05	74.05	16843
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	70.15	72.5	69.7	18477
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