SEB SA【GRB】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	-6.22	-11.9385796545	52.1	52.3	45.74	171	49.17123832	DE
4	-3.58	-7.23817226041	49.46	58.15	45.74	336	52.59444163	DE
12	1.58	3.56659142212	44.3	58.15	44.3	406	50.92644768	DE
26	-2.58	-5.323978539	48.46	58.15	41.26	559	48.97315809	DE
52	-34.67	-43.0415890751	80.55	85.15	41.26	529	51.4442082	DE
156	-56.12	-55.0196078431	102	120	41.26	319	66.47327917	DE
260	-56.12	-55.0196078431	102	120	41.26	319	66.47327917	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
1782505500	45.74	-1.66	-3.50	46.84	46.9	45.74	258
1782419100	47.4	-0.94	-1.94	48.04	48.42	47.4	64
1782332700	48.34	-0.34	-0.70	49.76	49.76	48.34	9
1782246300	48.68	-0.76	-1.54	49.26	49.26	48.68	180
1782159900	49.44	-2.36	-4.56	51.9	51.95	49.28	583
1781900700	51.8	-1.05	-1.99	52.1	52.3	51.8	20
1781814300	52.85	-0.35	-0.66	52.95	52.95	52.85	4
1781727900	53.2	-1.3	-2.39	54.5	54.55	52.35	80
1781641500	54.5	-1.35	-2.42	55.1	55.35	54.5	255
1781555100	55.85	0.9	1.64	55.85	58.15	55.75	216
1781295900	54.95	1.35	2.52	54.65	55.6	54.65	1776
1781209500	53.6	0.8	1.52	52.7	54	52.5	176
1781123100	52.8	-0.35	-0.66	53.2	53.35	52.75	428
1781036700	53.15	0.55	1.05	52.55	53.5	51.95	370
1780950300	52.6	0.6	1.15	51.3	52.85	51.3	104
1780691100	52	1.35	2.67	52.25	53.25	51.6	1907
1780604700	50.65	0.6	1.20	50.3	50.9	50.3	26
1780518300	50.05	1.35	2.77	48.72	50.05	48.54	71
1780431900	48.7	-0.52	-1.06	49.38	49.72	48.7	276
1780345500	49.22	-0.78	-1.56	50	50	48.56	102
1780086300	50	1.04	2.12	49.46	50.5	49.38	69
1779999900	48.96	-0.14	-0.29	48.68	48.96	48.6	175
1779913500	49.1	-1	-2.00	49.8	50.4	49.1	144
1779827100	50.1	0.24	0.48	49.88	50.1	49.28	103
1779740700	49.86	0.92	1.88	49.54	50.25	49.22	303
1779481500	48.94	-0.18	-0.37	48.92	49.44	48.78	1427
1779395100	49.12	-0.76	-1.52	49.52	49.52	48.54	145
1779308700	49.88	-1.62	-3.15	48.5	49.88	48.5	534
1779222300	51.5	0.1	0.19	51.65	53.05	51.45	453
1779135900	51.4	-0.95	-1.81	51.8	51.9	50	477
1778876700	52.35	-1.2	-2.24	52.65	52.85	51.9	84
1778790300	53.55	0.7	1.32	53	53.55	53	58
1778703900	52.85	0.85	1.63	52.8	52.9	52.65	152
1778617500	52	-0.2	-0.38	52.2	52.6	52	377
1778531100	52.2	-1.9	-3.51	53.85	53.85	52.2	194
1778271900	54.1	0.7	1.31	53.4	54.6	53.4	79
1778185500	53.4	-0.4	-0.74	53.95	54.75	53.4	1114
1778099100	53.8	2.05	3.96	52.35	54.15	52.35	617
1778012700	51.75	0.55	1.07	51.05	51.75	50.8	12
1777926300	51.2	-0.9	-1.73	52.25	52.3	51.2	108
1777580700	52.1	-0.9	-1.70	52.35	52.65	52.05	145
1777494300	53	-0.6	-1.12	53.15	53.35	52.65	165
1777407900	53.6	-0.5	-0.92	53.95	54.35	53.6	291
1777321500	54.1	1.4	2.66	52.55	54.75	52.55	500
1777062300	52.7	1.8	3.54	51	53.8	50.95	1320
1776975900	50.9	2.36	4.86	48.32	50.9	48.32	57
1776889500	48.54	-0.6	-1.22	48.38	49.02	48.2	728
1776803100	49.14	-1.11	-2.21	49.84	49.84	49.02	471
1776716700	50.25	-1.2	-2.33	51.15	51.2	50.25	622
1776457500	51.45	1	1.98	50.65	52.35	50.65	542
1776371100	50.45	1.63	3.34	49.18	50.85	49.18	825
1776284700	48.82	0.62	1.29	47.96	49.2	47.96	285
1776198300	48.2	1.46	3.12	47.78	48.2	47.78	6
1776111900	46.74	-0.8	-1.68	46.74	46.74	46.74	28
1775852700	47.54	0.2	0.42	47.36	48.28	47.36	69
1775766300	47.34	0.02	0.04	46.96	47.36	46.54	233
1775679900	47.32	2.5	5.58	46.94	47.48	46.78	3397
1775593500	44.82	0.36	0.81	44.3	45.8	44.3	181
1775161500	44.46	-0.12	-0.27	44.16	44.46	43.6	291
1775075100	44.58	1.04	2.39	44.98	45	44.08	645
1774988700	43.54	0.5	1.16	43.34	44.36	43.34	26
1774902300	43.04	-0.56	-1.28	43.74	44.08	42.76	624
1774646700	43.6	-0.66	-1.49	44.48	44.76	43.6	284