SAAB AB【SDV1】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	-6.925	-12.646092038	54.76	54.76	46.995	7299	49.5783358	DE
4	-3.795	-7.35037768739	51.63	56	43.005	11522	48.06904982	DE
12	-16.055	-25.1291281891	63.89	65.5	43.005	9200	52.75822575	DE
26	3.635	8.22398190045	44.2	69.739999	43.005	13398	57.11037087	DE
52	3.015	6.72690763052	44.82	69.739999	38.44	19971	49.68013193	DE
156	28.585	148.493506494	19.25	69.739999	17.92	18701	41.70185033	DE
260	28.585	148.493506494	19.25	69.739999	17.92	18701	41.70185033	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
1780691100	47.995	-0.59	-1.21	48.2	49	47.64	3104
1780604700	48.585	1.14	2.40	47.355	48.75	47.085	2655
1780518300	47.445	-1.09	-2.25	48.69	48.69	46.995	6611
1780431900	48.535	-0.94	-1.90	49.79	50.31	47.71	8315
1780345500	49.475	-3.29	-6.23	53.38	53.38	49.31	10582
1780086300	52.76	-0.74	-1.38	54.76	54.76	52.61	8332
1779999900	53.5	3.45	6.89	49.725	56	49.63	23620
1779913500	50.05	0.39	0.79	49.845	50.59	49.37	7911
1779827100	49.66	-0.38	-0.76	49.765	50.74	49.115	4607
1779740700	50.04	1.26	2.58	48.865	50.04	48.865	4901
1779481500	48.78	-0.22	-0.44	48.91	49.5	48.59	5677
1779395100	48.995	0.53	1.10	48.36	49.305	48.03	4195
1779308700	48.46	1.52	3.23	46.75	48.46	46.725	11067
1779222300	46.945	1.45	3.18	45.27	47.61	45.185	10858
1779135900	45.5	1.56	3.54	43.44	45.55	43.005	14300
1778876700	43.945	-0.78	-1.74	44.285	45.91	43.895	18437
1778790300	44.725	-0.03	-0.06	44.72	46.175	44.52	7354
1778703900	44.75	-1.66	-3.57	46.65	46.86	44.395	18755
1778617500	46.405	-1.61	-3.35	47.625	48.185	46	22786
1778531100	48.015	-1.73	-3.48	49.29	49.55	47.64	25825
1778271900	49.745	-1.93	-3.73	51.63	51.92	48.795	13642
1778185500	51.67	-2.21	-4.10	53.92	54.09	50.95	6322
1778099100	53.88	0.7	1.32	53.47	54.38	53.13	8246
1778012700	53.18	0.58	1.10	52.61	53.55	51.95	6464
1777926300	52.6	0.77	1.49	51.8	53.4	51	6014
1777580700	51.83	0.6	1.17	51.09	52.29	50.35	3787
1777494300	51.23	-1.11	-2.12	52.29	52.8	51.02	5117
1777407900	52.34	0.04	0.08	52.33	52.69	51.88	9591
1777321500	52.3	0.28	0.54	52.73	53.46	51.52	8184
1777062300	52.02	-2.28	-4.20	54.86	55.28	51.9	6880
1776975900	54.3	2.14	4.10	51.01	55.28	50.38	12115
1776889500	52.16	-0.74	-1.40	53.52	53.99	51.59	6695
1776803100	52.9	-1.67	-3.06	54.69	54.88	52.7	7994
1776716700	54.57	-0.61	-1.11	52.5	55.29	52.5	12630
1776457500	55.18	-0.7	-1.25	55.9	56.31	54.8	7002
1776371100	55.88	-1.85	-3.20	57.95	58.23	54.92	9358
1776284700	57.73	0.69	1.21	56.75	59.8	56.1	8185
1776198300	57.04	-0.47	-0.82	57.38	57.69	56.55	7093
1776111900	57.51	1.5	2.68	56	57.81	55.01	2902
1775852700	56.01	-1.42	-2.47	57.4	57.91	55.43	7567
1775766300	57.43	-0.51	-0.88	58	58.01	55.76	5952
1775679900	57.94	0.78	1.36	59.65	59.8	57.61	10984
1775593500	57.16	-2.62	-4.38	59.46	59.46	55.67	11091
1775161500	59.78	-1.55	-2.53	60.26	60.26	58.13	5304
1775075100	61.33	5.18	9.23	56.7	61.64	56.7	9723
1774988700	56.15	0.84	1.52	55.94	56.75	53.4	9294
1774902300	55.31	1.63	3.04	53.54	55.74	53.18	6342
1774646700	53.68	-2.22	-3.97	56.42	56.66	53.18	12647
1774560300	55.9	-2.86	-4.87	58.3	58.34	55.2	14588
1774473900	58.76	-0.24	-0.41	58.83	59.5	58.29	2910
1774387500	59	-0.27	-0.46	58.56	59.05	57.58	4524
1774301100	59.27	0.94	1.61	59	60.42	57.05	16851
1774041900	58.33	-3.98	-6.39	62.48	63.06	58.21	10657
1773955500	62.31	-1.79	-2.79	64.11	64.36	61.98	6688
1773869100	64.099999	0	0.00	64.73	65.5	63.97	6257
1773782700	64.099999	0.11	0.17	63.23	64.56	63.03	4261
1773696300	63.99	0.79	1.25	63.71	64.269999	62.5	6573
1773437100	63.2	-0.67	-1.05	63.89	64.879999	62.93	7192
1773350700	63.87	1.9	3.07	61.21	65.319998	61.21	15544
1773264300	61.97	-2.13	-3.32	64.069998	64.33	59.71	9553
1773177900	64.099999	0.3	0.47	62.86	64.75	61.85	5534
1773091500	63.8	2.88	4.73	59.66	64.209998	59.01	11164