Societe Generale SA【SGE】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	7.31	10.4757810261	69.78	77.349999	68.599999	10982	73.26136421	DE
4	10.42	15.6292185391	66.67	77.349999	66.12	6329	71.49975819	DE
12	13.51	21.2488203838	63.58	77.349999	60.26	6520	69.30089666	DE
26	12.990001	20.2652124846	64.099999	77.349999	58.02	7872	69.65530761	DE
52	29.04	60.4370447451	48.05	77.349999	46.47	9103	60.82281296	DE
156	53.905	232.499460858	23.185	77.349999	19.392	13042	35.07373044	DE
260	50.79	193.117870722	26.3	77.349999	18.35	11202	31.81483575	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781555100	76.06	2.87	3.92	73.989999	76.849999	73.87	17684
1781295900	73.19	2.05	2.88	70.83	73.65	69.739999	20573
1781209500	71.14	2.06	2.98	69.11	71.14	68.599999	8164
1781123100	69.08	-1.55	-2.19	70.4	70.489999	68.69	5396
1781036700	70.63	0.91	1.31	69.78	71.73	69.69	3094
1780950300	69.72	-0.03	-0.04	69.45	70.43	69.03	2963
1780691100	69.75	-1.62	-2.27	70.89	71.5	69.65	4456
1780604700	71.37	1.27	1.81	69.97	71.4	69.78	2868
1780518300	70.099999	-0.14	-0.20	70.38	70.69	69.94	6956
1780431900	70.239999	-0.66	-0.93	71.16	71.8	69.489999	6978
1780345500	70.9	-0.81	-1.13	70.88	71.37	69.86	7485
1780086300	71.709999	1.99	2.85	70.19	71.89	70.08	4834
1779999900	69.72	-1.15	-1.62	70.45	70.48	69.02	4653
1779913500	70.87	0.13	0.18	70.989999	71.88	70.61	6148
1779827100	70.739999	-0.94	-1.31	71.319999	71.88	70.739999	3836
1779740700	71.68	3.05	4.44	69.53	72	69.53	4926
1779481500	68.63	-0.22	-0.32	69.09	69.56	68.39	4692
1779395100	68.849999	-0.56	-0.81	69.23	69.55	67.56	4703
1779308700	69.41	3.12	4.71	66.129999	70	66.12	3510
1779222300	66.29	-0.27	-0.41	66.67	67.41	66.29	2658
1779135900	66.56	0.25	0.38	65.819998	67.09	65.22	5070
1778876700	66.31	-0.8	-1.19	66.5	66.98	66	1268
1778790300	67.11	0.34	0.51	66.36	67.959999	66.36	1138
1778703900	66.769999	-0.34	-0.51	67.27	67.5	65.92	4032
1778617500	67.11	-2.19	-3.16	69.099999	69.099999	66.29	8508
1778531100	69.3	0.13	0.19	68.89	69.78	68.76	11070
1778271900	69.17	0.23	0.33	69.29	69.41	68.23	4453
1778185500	68.94	-1.21	-1.72	70.16	71.19	68.94	5741
1778099100	70.15	3.66	5.50	66.879999	71.16	66.84	9866
1778012700	66.489999	0.61	0.93	65.83	66.489999	64.87	21316
1777926300	65.879999	-2.42	-3.54	67.739999	68.61	65.4	9559
1777580700	68.3	-2.45	-3.46	70.65	71.53	65.8	18618
1777494300	70.75	-0.4	-0.56	71.39	71.42	70.52	4894
1777407900	71.15	1.12	1.60	69.94	71.18	69.81	2411
1777321500	70.03	0.55	0.79	69.03	70.65	68.989999	3916
1777062300	69.48	0.37	0.54	69.3	70.19	68.37	6340
1776975900	69.11	-1.14	-1.62	69.91	70.31	68.56	4123
1776889500	70.25	-1.25	-1.75	72.06	72.16	70.25	6989
1776803100	71.5	-1.3	-1.79	72.989999	72.989999	71.5	1610
1776716700	72.8	-1.54	-2.07	73.43	73.43	72.06	4426
1776457500	74.34	2.94	4.12	71.739999	74.819999	71.16	9202
1776371100	71.4	-0.71	-0.98	72.36	72.989999	71.08	2445
1776284700	72.11	-0.58	-0.80	72.43	72.53	71.63	2104
1776198300	72.69	1.81	2.55	70.8	72.69	70.65	16192
1776111900	70.88	-0.55	-0.77	70	70.89	69.37	4522
1775852700	71.43	0.5	0.70	70.95	71.989999	70.459999	5267
1775766300	70.93	0.13	0.18	70.61	71.15	69.55	3780
1775679900	70.8	5.88	9.06	67.89	72.19	67.89	9507
1775593500	64.92	0.52	0.81	64.25	66.03	63.83	3392
1775161500	64.4	-1.6	-2.42	65.26	65.26	62.88	3350
1775075100	66	3.02	4.80	62.84	66.48	62.84	7754
1774988700	62.98	2.24	3.69	61.38	62.98	61.38	3281
1774902300	60.74	-0.86	-1.40	61.72	61.82	60.26	8691
1774646700	61.6	-1.7	-2.69	63.58	63.62	61.58	3688
1774560300	63.3	-1.78	-2.74	64.84	64.86	63.02	8788
1774473900	65.08	0.92	1.43	64.06	65.5	64.04	10018
1774387500	64.16	0.04	0.06	63.58	64.16	62.74	7740
1774301100	64.12	3.56	5.88	59.98	64.819998	58.02	18457
1774041900	60.56	-3.52	-5.49	64.06	64.819998	60.36	6508
1773955500	64.08	-2.32	-3.49	66	66.4	62.52	6123
1773869100	66.4	0.78	1.19	66.04	68.739999	66.04	7304
1773782700	65.62	0.54	0.83	65.019999	66.56	64.62	6296
1773696300	65.08	1.24	1.94	64.42	65.7	63.98	5222