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	3.82	8.5631024434	44.61	48.51	43.475	8889	45.56191318	DE
4	1.075	2.27008763594	47.355	50.99	43.475	6875	46.29240667	DE
12	-9.57	-16.5	58	59.8	43.005	8701	49.33696111	DE
26	-0.74	-1.50498271304	49.17	69.739999	43.005	12293	57.69639121	DE
52	4.13	9.32279909707	44.3	69.739999	40.305	17543	50.63880119	DE
156	29.18	151.584415584	19.25	69.739999	17.92	18298	41.76308512	DE
260	29.18	151.584415584	19.25	69.739999	17.92	18298	41.76308512	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
1782937500	46.905	0.26	0.55	46.025	47.255	45.845	10310
1782851100	46.65	1.17	2.57	45.77	47	44.615	7672
1782764700	45.48	1.72	3.93	43.95	45.68	43.95	12113
1782505500	43.76	-0.54	-1.21	43.78	44.49	43.475	5645
1782419100	44.295	0.13	0.29	44.61	45.54	43.775	8707
1782332700	44.165	-1.46	-3.19	45.485	45.61	43.605	14091
1782246300	45.62	0.12	0.26	45.145	46.33	44.9	4717
1782159900	45.5	-0.03	-0.05	45.74	47.335	44.88	5560
1781900700	45.525	-0.26	-0.56	45.53	45.95	45.22	5403
1781814300	45.78	-0.57	-1.23	46.475	47.015	44.965	5282
1781727900	46.35	0.19	0.40	46.335	47.085	46.145	2376
1781641500	46.165	-0.2	-0.42	46.535	47.68	45.96	11153
1781555100	46.36	-1.86	-3.86	48.855	48.855	45.84	8158
1781295900	48.22	-1.29	-2.60	49.705	49.705	47.64	4658
1781209500	49.505	1.83	3.84	47.89	49.69	47.585	3741
1781123100	47.675	-0.34	-0.70	48.48	48.66	47.235	4301
1781036700	48.01	-1.27	-2.58	50.99	50.99	47.5	11049
1780950300	49.28	1.29	2.68	47.43	49.49	47.21	6800
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	7098
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