SGL Carbon SE【SGL】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	0.18	4.32172869148	4.165	4.59	4.075	33911	4.3012625	DE
4	-0.3799999	-8.04232609613	4.7249999	5.42	4.075	68008	4.7426078	DE
12	0.56	14.7952443857	3.785	5.66	3.785	73003	4.73708402	DE
26	1.14	35.5694227769	3.205	5.66	3.065	102171	4.16425634	DE
52	0.8	22.5669957687	3.545	5.66	2.565	88914	3.73463538	DE
156	-3.88	-47.1732522796	8.225	40.03	2.565	67047	4.5993407	DE
260	-3.735	-46.2252475248	8.08	40.03	2.565	136941	6.77985435	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
1783110300	4.405	0.1	2.32	4.375	4.46	4.305	13823
1783023900	4.305	-0.11	-2.49	4.42	4.47	4.29	34472
1782937500	4.415	-0.07	-1.45	4.495	4.5	4.3499999	35186
1782851100	4.48	0.35	8.47	4.1849999	4.59	4.1849999	26219
1782764700	4.13	0.01	0.36	4.165	4.3499999	4.075	59856
1782505500	4.115	-0.29	-6.48	4.345	4.38	4.0999999	137805
1782419100	4.4	-0.21	-4.45	4.6449999	4.65	4.285	161789
1782332700	4.605	-0.2	-4.06	4.8	4.8	4.605	52736
1782246300	4.8	-0.18	-3.52	4.94	5.0199999	4.7249999	45540
1782159900	4.9749999	-0.08	-1.49	5.04	5.09	4.925	67085
1781900700	5.05	0.01	0.20	5.0199999	5.1399999	4.98	20025
1781814300	5.04	0.08	1.51	4.98	5.11	4.945	42190
1781727900	4.965	-0.17	-3.22	5.12	5.15	4.91	48921
1781641500	5.13	-0.08	-1.54	5.25	5.33	5.01	94907
1781555100	5.21	0.07	1.36	5.29	5.42	5.18	142141
1781295900	5.1399999	0.21	4.26	4.93	5.25	4.9	113254
1781209500	4.93	0.11	2.18	4.825	4.955	4.7249999	45016
1781123100	4.825	-0.11	-2.23	4.825	4.92	4.78	80214
1781036700	4.9349999	0.19	4.11	4.745	5.03	4.73	68365
1780950300	4.74	-0.01	-0.21	4.7249999	4.865	4.62	70612
1780691100	4.75	-0.48	-9.18	5.21	5.22	4.5999999	147280
1780604700	5.23	-0.16	-2.97	5.39	5.39	5.2	76956
1780518300	5.39	0.01	0.19	5.41	5.55	5.39	49202
1780431900	5.38	0.22	4.26	5.16	5.5	5.0999999	85115
1780345500	5.16	-0.34	-6.18	5.51	5.53	5.0999999	148131
1780086300	5.5	0.5	10.00	4.995	5.66	4.985	320579
1779999900	5	0.31	6.50	4.61	5.0999999	4.61	235523
1779913500	4.695	-0.08	-1.57	4.71	4.7699999	4.58	24978
1779827100	4.7699999	0.24	5.30	4.545	4.7699999	4.5149999	80890
1779740700	4.53	0	0.11	4.54	4.58	4.47	16663
1779481500	4.525	0.03	0.67	4.495	4.545	4.425	19230
1779395100	4.495	-0.02	-0.44	4.4349999	4.55	4.32	46033
1779308700	4.5149999	0.1	2.27	4.42	4.55	4.42	53092
1779222300	4.415	-0.07	-1.45	4.46	4.5999999	4.365	60818
1779135900	4.48	-0.12	-2.50	4.545	4.65	4.455	25856
1778876700	4.595	-0.18	-3.77	4.63	4.69	4.595	27151
1778790300	4.775	-0.02	-0.42	4.8	4.885	4.7	20340
1778703900	4.795	0.25	5.50	4.59	4.86	4.59	85682
1778617500	4.545	-0.15	-3.19	4.7	4.705	4.455	82664
1778531100	4.695	0.26	5.74	4.43	4.715	4.425	49104
1778271900	4.44	-0.2	-4.31	4.65	4.67	4.415	49438
1778185500	4.6399999	-0.09	-1.80	4.65	4.825	4.3949999	143298
1778099100	4.7249999	0.25	5.59	4.5199999	4.745	4.5149999	115346
1778012700	4.4749999	0.13	3.11	4.315	4.55	4.315	39440
1777926300	4.34	-0.01	-0.12	4.3949999	4.59	4.2649999	58897
1777580700	4.345	0	0.00	4.29	4.355	4.215	49946
1777494300	4.345	-0.13	-2.91	4.4749999	4.51	4.32	71497
1777407900	4.4749999	-0.01	-0.11	4.5	4.5199999	4.4	62823
1777321500	4.48	-0.11	-2.29	4.595	4.735	4.43	121279
1777062300	4.585	0.21	4.80	4.37	4.635	4.37	65373
1776975900	4.375	-0.18	-3.85	4.5149999	4.525	4.355	42289
1776889500	4.55	0.35	8.20	4.2649999	4.575	4.2249999	134938
1776803100	4.205	0.16	3.83	4.055	4.275	4.04	85831
1776716700	4.05	-0.06	-1.34	4.075	4.13	4.035	23829
1776457500	4.105	0.06	1.36	4.075	4.175	4.0199999	27976
1776371100	4.05	0.04	1.00	4.0199999	4.105	3.995	39779
1776284700	4.01	0	0.12	4.005	4.1449999	4.005	55370
1776198300	4.005	-0.02	-0.50	4.115	4.115	4.005	52006
1776111900	4.025	0.2	5.23	3.785	4.075	3.785	52408
1775852700	3.825	0.04	0.92	3.765	3.945	3.73	115125
1775766300	3.79	0.25	6.91	3.6	3.795	3.515	161429
1775679900	3.545	0.12	3.50	3.485	3.67	3.485	100504
1775593500	3.425	0.11	3.32	3.345	3.445	3.345	72437
1775161500	3.315	-0.07	-2.07	3.345	3.395	3.245	54947