Skandinaviska Enskilda Banken AB【SEBC】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	-0.6	-3.42075256556	17.54	17.66	16.94	1908	17.07649439	DE
4	-0.42	-2.41935483871	17.36	18.1	16.68	1754	17.45513602	DE
12	-1.06	-5.88888888889	18	18.1	15.86	723	17.40066353	DE
26	-0.4	-2.30680507497	17.34	19.84	15.86	476	17.73467755	DE
52	1.6	10.4302477184	15.34	19.84	14.64	286	17.46452839	DE
156	5.5	48.0769230769	11.44	19.84	11.44	217	16.54023933	DE
260	5.5	48.0769230769	11.44	19.84	11.44	217	16.54023933	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	16.98	-0.38	-2.19	17.02	17.02	16.98	7096
1780431900	17.36	0.04	0.23	17.28	17.36	17.28	112
1780345500	17.32	-0.24	-1.37	17.559999	17.66	17.26	2050
1780086300	17.559999	-0.08	-0.45	17.559999	17.559999	17.559999	57
1779999900	17.64	-0.2	-1.12	17.54	17.64	17.48	224
1779913500	17.84	0.14	0.79	17.8	17.86	17.8	11
1779827100	17.7	-0.36	-1.99	17.8	18.02	17.7	93
1779740700	18.059999	0.34	1.92	17.84	18.1	17.84	3054
1779481500	17.72	0.12	0.68	17.64	17.72	17.64	5186
1779395100	17.6	-0.08	-0.45	17.54	17.6	17.54	11963
1779308700	17.68	0.4	2.31	17.48	17.68	17.48	21
1779222300	17.28	0.56	3.35	17.16	17.28	17.14	2507
1779135900	16.719999	-0.06	-0.36	16.7	16.719999	16.68	16
1778876700	16.78	-0.18	-1.06	16.76	16.78	16.76	5
1778790300	16.96	0	0.00	16.96	16.96	16.96	45
1778703900	16.96	0.06	0.36	16.84	16.96	16.84	37
1778617500	16.899999	-0.22	-1.29	17	17	16.899999	26
1778531100	17.12	0.1	0.59	16.96	17.12	16.96	2544
1778271900	17.02	-0.14	-0.82	17.02	17.02	17.02	9
1778185500	17.16	-0.24	-1.38	17.36	17.42	17.16	27
1778099100	17.399999	0.28	1.64	17.559999	17.62	17.399999	229
1778012700	17.12	-0.02	-0.12	16.92	17.14	16.92	15
1777926300	17.14	-0.16	-0.92	17.5	17.5	17.12	4
1777580700	17.3	0.14	0.82	16.88	17.3	16.88	131
1777494300	17.16	0.16	0.94	17.2	17.2	17.12	64
1777407900	17	-0.24	-1.39	17.2	17.2	17	8
1777321500	17.239999	0.12	0.70	17.14	17.239999	17.14	12
1777062300	17.12	-0.06	-0.35	17.079999	17.26	17.079999	11
1776975900	17.18	-0.32	-1.83	17.32	17.34	17.18	585
1776889500	17.5	-0.02	-0.11	17.46	17.5	17.46	32
1776803100	17.52	-0.04	-0.23	17.579999	17.64	17.36	75
1776716700	17.559999	-0.1	-0.57	17.559999	17.559999	17.54	34
1776457500	17.66	0.14	0.80	17.42	17.66	17.42	9
1776371100	17.52	-0.3	-1.68	17.6	17.6	17.5	305
1776284700	17.82	0.18	1.02	17.76	17.84	17.68	29
1776198300	17.64	0.4	2.32	17.68	17.68	17.64	4
1776111900	17.239999	0.24	1.41	17.1	17.239999	17.1	7
1775852700	17	0.06	0.35	17.04	17.04	17	19
1775766300	16.94	-0.26	-1.51	17.14	17.14	16.84	843
1775679900	17.2	0.62	3.74	17.26	17.46	17.18	2227
1775593500	16.579999	-0.3	-1.78	16.8	16.8	16.42	110
1775161500	16.88	0.04	0.24	16.66	16.88	16.66	5
1775075100	16.84	0.5	3.06	16.76	16.84	16.76	127
1774988700	16.34	0.3	1.87	16.14	16.34	16.12	115
1774902300	16.04	-0.08	-0.50	16.02	16.059999	16.02	10
1774646700	16.12	0.12	0.75	16.12	16.12	16.12	7
1774560300	16	-0.24	-1.48	16.12	16.12	16	54
1774473900	16.239999	-0.34	-2.05	15.86	16.239999	15.86	154
1774387500	16.579999	-0.44	-2.59	16.719999	16.739999	16.579999	167
1774301100	17.02	0.4	2.41	16.46	17.059999	16.3	345
1774041900	16.62	-0.78	-4.48	17.28	17.34	16.6	219
1773955500	17.399999	-0.3	-1.69	17.46	17.46	17.34	5
1773869100	17.7	0.12	0.68	17.7	17.7	17.7	3
1773782700	17.579999	0.24	1.38	17.52	17.579999	17.38	23
1773696300	17.34	-0.16	-0.91	17.62	17.62	17.34	9
1773437100	17.5	-0.18	-1.02	17.5	17.5	17.5	3
1773350700	17.68	-0.46	-2.54	18	18	17.68	115
1773264300	18.14	-0.02	-0.11	18.16	18.16	18.02	19
1773177900	18.16	0.76	4.37	18.14	18.239999	18.14	41
1773091500	17.399999	-0.26	-1.47	17.28	17.399999	17.26	27
1772832300	17.66	-0.1	-0.56	17.8	17.8	17.66	5
1772745900	17.76	0	0.00	17.66	17.899999	17.66	838
1772659500	17.76	0.14	0.79	17.399999	17.76	17.399999	161