Safran SA【SEJ1】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1782505500	329.89999	-12.9	-3.76	338.6	341.3	328.5	1971
1782419100	342.8	3.3	0.97	340.3	345.2	337.7	1634
1782332700	339.5	7.3	2.20	332.1	339.5	330.6	1449
1782246300	332.2	1	0.30	327.8	335.2	326.7	1034
1782159900	331.2	2.2	0.67	328	331.7	328	1060
1781900700	329	-4.4	-1.32	332.89999	338.7	328.5	1645
1781814300	333.39999	10	3.09	325.3	334.8	323.89999	1905
1781727900	323.39999	-1.8	-0.55	325.89999	328.7	322.2	1826
1781641500	325.2	7.7	2.43	317.6	325.8	316.3	2182
1781555100	317.5	11.3	3.69	309.8	322.3	309.8	3324
1781295900	306.2	8.2	2.75	298.6	312.2	297.89999	3059
1781209500	298	6.7	2.30	287.89999	298.8	287.5	1779
1781123100	291.3	-2.9	-0.99	294.2	300.2	290.1	1282
1781036700	294.2	-0.2	-0.07	294.6	302.7	291.7	1086
1780950300	294.39999	-3	-1.01	296.7	297.3	287.1	1581
1780691100	297.39999	-3.2	-1.06	299	301.2	296.39999	999
1780604700	300.6	9.5	3.26	290.89999	302.1	290.89999	1373
1780518300	291.1	-4.4	-1.49	296	296.3	290.7	1675
1780431900	295.5	0.8	0.27	294.8	300.6	294.2	1427
1780345500	294.7	-11.5	-3.76	307.5	309.2	292.89999	2013
1780086300	306.2	3	0.99	302.5	310.5	302	2306
1779999900	303.2	2.7	0.90	297.89999	305.6	295.5	1716
1779913500	300.5	6.2	2.11	294.89999	303.5	293.39999	1454
1779827100	294.3	-4.8	-1.60	294.8	300	292.3	1553
1779740700	299.1	14.8	5.21	289.6	302.8	288.7	1954
1779481500	284.3	4.8	1.72	280.39999	287.39999	279.2	1974
1779395100	279.5	-4.8	-1.69	284.1	286.3	277.7	1517
1779308700	284.3	10.9	3.99	273.2	286.3	272.8	1403
1779222300	273.39999	-2.1	-0.76	274.5	279.2	272.8	1175
1779135900	275.5	3.5	1.29	270.6	277.89999	266.39999	2333
1778876700	272	-10.2	-3.61	279.2	281.3	271.1	1411
1778790300	282.2	0.4	0.14	281.5	285.2	280.3	749
1778703900	281.8	0.2	0.07	282.2	282.7	275.7	1277
1778617500	281.6	-1.9	-0.67	282.1	282.39999	277.5	960
1778531100	283.5	-4.1	-1.43	286.1	286.1	279.1	2590
1778271900	287.6	-3.6	-1.24	291.39999	292.89999	285.89999	1219
1778185500	291.2	-4.7	-1.59	295.89999	304.3	290	1588
1778099100	295.89999	23.7	8.71	272.7	300.6	272.1	3332
1778012700	272.2	7.2	2.72	267.5	272.8	265.2	2575
1777926300	265	-8.5	-3.11	277.7	277.7	262.89999	2923
1777580700	273.5	5.5	2.05	267.1	274.6	262.8	2030
1777494300	268	-2.7	-1.00	271.7	273.39999	266.5	1498
1777407900	270.7	-1.8	-0.66	273.5	275.1	268.2	1068
1777321500	272.5	3.5	1.30	267.2	275.3	267.2	3059
1777062300	269	-7.5	-2.71	279	281.5	268.3	3346
1776975900	276.5	2	0.73	281	294.5	271	4436
1776889500	274.5	-10.4	-3.65	287	287.89999	266	6721
1776803100	284.89999	-19.2	-6.31	302.3	302.3	281.89999	4475
1776716700	304.1	-12.7	-4.01	313.89999	314.7	302.2	1244
1776457500	316.8	17.9	5.99	299.39999	320.6	297	2140
1776371100	298.89999	-9.2	-2.99	310	311.1	296.7	1867
1776284700	308.1	-8.5	-2.68	315.8	317.2	307.39999	1089
1776198300	316.6	6.2	2.00	310.8	319.1	310.39999	1321
1776111900	310.39999	0.1	0.03	306.89999	311.5	304.2	1040
1775852700	310.3	-6	-1.90	318	318.2	302.5	1319
1775766300	316.3	4.2	1.35	309.39999	318.8	307.7	1304
1775679900	312.1	26.3	9.20	296.7	316.3	296.7	3243
1775593500	285.8	-2.8	-0.97	289.7	290.89999	281.89999	1605
1775161500	288.6	-5.1	-1.74	288.6	290	283.6	2308
1775075100	293.7	14.1	5.04	280.89999	298	280.89999	4087
1774988700	279.6	3.3	1.19	277.5	281.3	274	3519
1774902300	276.3	1.3	0.47	274.8	280.39999	271.39999	2702