Sogefi Spa【GEF】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	-0.0650001	-2.92793243243	2.22	2.23	2.1549999	4806	2.23	DE
4	-0.0450001	-2.04545909091	2.2	2.23	2.075	1252	2.1812328	DE
12	0.2409999	12.5914263323	1.914	2.23	1.782	2098	2.00520293	DE
26	-1.1150001	-34.0978623853	3.27	3.49	1.782	1557	2.19616604	DE
52	-0.0100001	-0.461898383372	2.165	3.54	1.782	1770	2.54532162	DE
156	0.8649999	67.054255814	1.29	3.54	1.254	3879	2.17838287	DE
260	0.8649999	67.054255814	1.29	3.54	1.254	3879	2.17838287	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
1780518300	2.23	0	0.00	2.23	2.23	2.23	0
1780431900	2.23	0	0.00	2.23	2.23	2.23	0
1780345500	2.23	0	0.00	2.23	2.23	2.23	0
1780086300	2.23	0	0.00	2.23	2.23	2.23	0
1779999900	2.23	0.06	2.76	2.22	2.23	2.22	4806
1779913500	2.17	0	0.00	2.17	2.17	2.17	0
1779827100	2.17	0.01	0.46	2.17	2.17	2.17	5
1779740700	2.16	0	0.00	2.16	2.16	2.16	0
1779481500	2.16	0.09	4.10	2.1549999	2.16	2.1549999	2
1779395100	2.075	0	0.00	2.075	2.075	2.075	0
1779308700	2.075	0	0.00	2.075	2.075	2.075	0
1779222300	2.075	0	0.00	2.075	2.075	2.075	0
1779135900	2.075	-0.03	-1.19	2.075	2.075	2.075	52
1778876700	2.1	-0.08	-3.67	2.105	2.105	2.1	3000
1778790300	2.18	-0.01	-0.23	2.1749999	2.18	2.1749999	2424
1778703900	2.185	0	0.00	2.1949999	2.1949999	2.185	4
1778617500	2.185	0	0.00	2.185	2.185	2.185	0
1778531100	2.185	0	0.00	2.185	2.185	2.185	0
1778271900	2.185	-0.02	-0.68	2.185	2.185	2.185	24
1778185500	2.2	0.04	1.62	2.2	2.2	2.2	950
1778099100	2.165	0.11	5.35	2.165	2.165	2.165	1050
1778012700	2.055	0	0.00	2.055	2.055	2.055	0
1777926300	2.055	0.03	1.23	2.055	2.055	2.055	130
1777580700	2.0299999	-0.1	-4.47	2.0299999	2.0299999	2.0299999	9
1777494300	2.125	0	0.00	2.125	2.125	2.125	0
1777407900	2.125	0	0.00	2.125	2.125	2.125	0
1777321500	2.125	0.1	4.68	1.964	2.13	1.964	911
1777062300	2.0299999	0.02	1.25	2.0299999	2.0299999	2.0299999	1
1776975900	2.005	-0.02	-0.74	2.005	2.005	2.005	1600
1776889500	2.02	-0.04	-1.94	2.035	2.035	2.02	4614
1776803100	2.06	-0.02	-0.72	2.055	2.06	2.055	5459
1776716700	2.075	0.03	1.22	2.055	2.075	2.055	8633
1776457500	2.0499999	0	0.00	2.0499999	2.0499999	2.0499999	0
1776371100	2.0499999	0	0.00	2.0499999	2.0499999	2.0499999	0
1776284700	2.0499999	0.04	2.24	2.075	2.075	2.0499999	117
1776198300	2.005	-0.03	-1.47	1.98	2.02	1.98	2250
1776111900	2.035	-0.03	-1.21	2.035	2.035	2.035	492
1775852700	2.06	0.04	2.23	2.06	2.06	2.06	4193
1775766300	2.015	0.1	5.06	2.015	2.015	2.015	3183
1775679900	1.918	0	0.00	1.918	1.918	1.918	0
1775593500	1.918	0	0.00	1.918	1.918	1.918	0
1775161500	1.918	0	0.00	1.918	1.918	1.918	0
1775075100	1.918	0	0.00	1.918	1.918	1.918	0
1774988700	1.918	0.01	0.63	1.924	1.924	1.918	239
1774902300	1.906	0.01	0.53	1.906	1.906	1.906	1
1774646700	1.896	0	0.00	1.896	1.896	1.896	0
1774560300	1.896	0	0.11	1.896	1.896	1.896	7970
1774473900	1.894	0	0.00	1.894	1.894	1.894	0
1774387500	1.894	0	0.00	1.894	1.894	1.894	0
1774301100	1.894	0.08	4.53	1.894	1.894	1.894	27
1774041900	1.812	-0.02	-0.88	1.85	1.85	1.812	2010
1773955500	1.828	0	0.22	1.782	1.828	1.782	764
1773869100	1.824	-0.01	-0.65	1.858	1.858	1.824	45
1773782700	1.836	0	0.00	1.836	1.836	1.836	0
1773696300	1.836	-0.01	-0.76	1.836	1.836	1.836	5
1773437100	1.85	-0.01	-0.54	1.858	1.858	1.85	1650
1773350700	1.86	-0.05	-2.72	1.914	1.914	1.86	12630
1773264300	1.912	-0.05	-2.45	1.912	1.912	1.912	20
1773177900	1.96	-0.01	-0.51	1.97	1.972	1.96	1759
1773091500	1.97	-0.05	-2.23	1.97	1.97	1.97	18
1772832300	2.015	0.01	0.25	2.015	2.015	2.015	65
1772745900	2.0099999	-0.12	-5.63	2.0299999	2.0299999	2.0099999	7710
1772659500	2.13	0.04	2.16	2.065	2.13	2.065	4974