Smartbroker Holding AG【SB1】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	-0.1	-0.921658986175	10.85	11.05	10	7636	10.37366173	DE
4	-1.5	-12.2448979592	12.25	12.35	10	4905	10.81524732	DE
12	-1.1	-9.28270042194	11.85	13.25	10	3577	11.66484605	DE
26	-4.4	-29.0429042904	15.15	15.15	10	3970	12.36436886	DE
52	-1.65	-13.3064516129	12.4	15.45	10	4442	12.58014907	DE
156	0.99	10.143442623	9.76	15.45	5.56	5425	9.74111701	DE
260	1.99	22.7168949772	8.76	15.45	5.39	6374	9.01286197	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
1782764700	10.5	0.05	0.48	10.5	10.55	10.3	12476
1782505500	10.449999	0.35	3.47	10.25	10.5	10.25	21454
1782419100	10.1	-0.2	-1.94	10.199999	10.35	10.1	9320
1782332700	10.3	-0.55	-5.07	10.85	10.85	10	5435
1782246300	10.85	-0.2	-1.81	11.05	11.05	10.85	103
1782159900	11.05	0.45	4.25	10.85	11.05	10.55	1869
1781900700	10.6	-0.1	-0.93	10.75	10.75	10.449999	1784
1781814300	10.699999	-0.55	-4.89	11.25	11.25	10.6	18510
1781727900	11.25	0	0.00	11.25	11.25	11.2	964
1781641500	11.25	0.2	1.81	11.25	11.3	11.25	1126
1781555100	11.05	-0.1	-0.90	11.2	11.25	11	6830
1781295900	11.15	0.1	0.90	11.2	11.5	11.15	1637
1781209500	11.05	0	0.00	11.05	11.25	11.05	2474
1781123100	11.05	-0.1	-0.90	11.25	11.25	11.05	6759
1781036700	11.15	-0.1	-0.89	11.3	11.3	11.05	3492
1780950300	11.25	-0.3	-2.60	11.8	11.9	11.25	6046
1780691100	11.55	-0.35	-2.94	12	12	11.55	2949
1780604700	11.9	0	0.00	12.05	12.1	11.9	3194
1780518300	11.9	-0.25	-2.06	12.05	12.15	11.9	3040
1780431900	12.15	0.05	0.41	12.15	12.15	12.15	100
1780345500	12.1	-0.1	-0.82	12.25	12.35	12.1	1004
1780086300	12.2	0	0.00	12.3	12.35	12.2	1690
1779999900	12.2	0	0.00	12.15	12.3	12	5164
1779913500	12.2	0.15	1.24	12.45	12.45	12.2	1447
1779827100	12.05	0.05	0.42	12.15	12.4	12.05	1778
1779740700	12	-0.05	-0.41	12.15	12.4	11.9	635
1779481500	12.05	-0.5	-3.98	12.3	12.65	12.05	3326
1779395100	12.55	-0.05	-0.40	12.55	12.55	12.55	1
1779308700	12.6	0.05	0.40	12.5	12.6	12.5	300
1779222300	12.55	0.2	1.62	12.45	12.7	12.45	2584
1779135900	12.35	-0.45	-3.52	12.9	12.9	12.3	2190
1778876700	12.8	0.2	1.59	12.4	12.8	12.4	856
1778790300	12.6	-0.45	-3.45	13	13	12.45	5967
1778703900	13.05	0.35	2.76	12.7	13.05	12.7	2485
1778617500	12.7	-0.2	-1.55	13.25	13.25	12.7	2831
1778531100	12.9	-0.05	-0.39	13.1	13.1	12.65	1946
1778271900	12.95	0.2	1.57	12.7	13	12.7	1304
1778185500	12.75	0	0.00	12.75	12.85	12.75	2590
1778099100	12.75	0.15	1.19	12.65	12.95	12.6	753
1778012700	12.6	0.65	5.44	11.85	13	11.85	10311
1777926300	11.95	-0.35	-2.85	12.3	12.3	11.7	892
1777580700	12.3	0.2	1.65	12.3	12.3	12.1	297
1777494300	12.1	0.05	0.41	12.35	12.35	12.1	196
1777407900	12.05	-0.2	-1.63	12.5	12.5	12.05	420
1777321500	12.25	-0.3	-2.39	12.55	12.65	12.25	1439
1777062300	12.55	0	0.00	12.6	12.6	12.55	400
1776975900	12.55	0	0.00	12.9	12.9	12.55	4059
1776889500	12.55	-0.2	-1.57	12.7	13.25	12.55	2570
1776803100	12.75	0.1	0.79	12.85	12.85	12.55	1893
1776716700	12.65	0.2	1.61	12.45	12.85	12.3	7351
1776457500	12.45	0.15	1.22	12.45	12.55	12.25	12570
1776371100	12.3	-0.2	-1.60	12.4	12.45	12.2	2301
1776284700	12.5	0.2	1.63	12.4	12.65	12.15	13270
1776198300	12.3	0.7	6.03	11.8	12.4	11.8	3889
1776111900	11.6	0	0.00	11.6	11.9	11.55	2125
1775852700	11.6	-0.2	-1.69	11.9	12	11.6	287
1775766300	11.8	0.15	1.29	11.95	11.95	11.6	3624
1775679900	11.65	-0.2	-1.69	12	12.1	11.55	2812
1775593500	11.85	0.1	0.85	11.85	11.85	11.85	800
1775161500	11.75	-0.1	-0.84	11.85	11.85	11.75	1110
1775075100	11.85	0.25	2.16	11.6	12	11.6	6101
1774988700	11.6	0	0.00	11.6	11.6	11.6	0
1774902300	11.6	-0.2	-1.69	11.85	11.85	11.6	83