Springer Nature AG and Co【SPG】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	-1.71	-8.32116788321	20.55	20.55	18.239999	3539	19.24676424	DE
4	-2.21	-10.4988123515	21.05	21.05	18.239999	3046	19.59467292	DE
12	3.68	24.2744063325	15.16	22	14.72	4075	18.59889422	DE
26	-1.76	-8.54368932039	20.6	22	14.72	3268	18.14358069	DE
52	-2.61	-12.1678321678	21.45	24.05	14.72	2159	18.96613456	DE
156	-5.16	-21.5	24	28.22	14.72	2256	20.51518075	DE
260	-5.16	-21.5	24	28.22	14.72	2256	20.51518075	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	18.6	-0.84	-4.32	19.44	19.44	18.44	6270
1780431900	19.44	-0.28	-1.42	19.72	19.72	19.32	5012
1780345500	19.72	0.5	2.60	19.44	19.72	19.22	478
1780086300	19.22	-0.78	-3.90	19.18	19.64	19.18	2065
1779999900	20	-0.3	-1.48	20.55	20.55	19.8	3871
1779913500	20.3	0.32	1.60	20	20.6	19.7	4082
1779827100	19.98	-0.22	-1.09	20.399999	20.399999	19.62	3157
1779740700	20.2	0.38	1.92	19.98	20.35	19.98	2064
1779481500	19.82	-0.23	-1.15	20	21.05	19.82	3688
1779395100	20.05	0.15	0.75	19.96	20.3	19.8	645
1779308700	19.899999	0.78	4.08	19.579999	19.899999	18.62	6659
1779222300	19.12	-0.22	-1.14	19.84	20.75	19.04	10841
1779135900	19.34	0.04	0.21	19.2	19.739999	18.82	2016
1778876700	19.3	-0.24	-1.23	19.54	19.7	19	1271
1778790300	19.54	0.4	2.09	19.54	19.66	19.28	195
1778703900	19.14	-0.82	-4.11	19.98	19.98	19.14	2061
1778617500	19.96	-0.09	-0.45	20.05	20.3	19.54	949
1778531100	20.05	-0.35	-1.72	20.05	20.55	20.05	1095
1778271900	20.399999	-0.05	-0.24	20.6	20.6	20.05	1298
1778185500	20.45	-0.65	-3.08	21.05	21.05	20.05	3209
1778099100	21.1	0.55	2.68	20.649999	21.1	20.35	4306
1778012700	20.55	0.2	0.98	20.8	22	20.149999	5618
1777926300	20.35	0.47	2.36	19.88	20.6	19.559999	4347
1777580700	19.88	0.16	0.81	19.26	19.88	19.26	2476
1777494300	19.72	0.14	0.72	19.68	19.739999	19.26	2344
1777407900	19.579999	-0.3	-1.51	19.739999	19.739999	19.399999	1189
1777321500	19.88	0.46	2.37	19.78	19.88	18.52	4650
1777062300	19.42	0.4	2.10	19.42	19.44	19.02	638
1776975900	19.02	-0.66	-3.35	19.239999	19.6	19.02	2512
1776889500	19.68	0.16	0.82	19.559999	19.68	19.04	1744
1776803100	19.52	0.68	3.61	18.54	19.52	18.54	1542
1776716700	18.84	-0.26	-1.36	18.98	19.88	18.579999	3297
1776457500	19.1	0.74	4.03	18.98	19.14	18.86	1585
1776371100	18.36	0.16	0.88	18.6	18.78	18.14	3426
1776284700	18.2	-0.08	-0.44	18.26	18.579999	17.899999	3517
1776198300	18.28	0.32	1.78	18.18	18.34	17.98	1310
1776111900	17.96	1	5.90	16.88	18.239999	16.88	5698
1775852700	16.96	-0.16	-0.93	17.12	17.5	16.96	908
1775766300	17.12	-0.54	-3.06	17.64	17.64	16.76	925
1775679900	17.66	0.36	2.08	17.72	18	17.36	8255
1775593500	17.3	0.22	1.29	17.42	17.42	17.02	1208
1775161500	17.079999	-0.58	-3.28	17.5	17.6	17.02	3204
1775075100	17.66	-0.4	-2.21	18.26	18.26	17.66	4222
1774988700	18.059999	-0.1	-0.55	18.2	18.32	17.899999	2964
1774902300	18.16	-0.36	-1.94	18.54	18.54	17.78	4392
1774646700	18.52	-0.52	-2.73	18.72	19.02	18.14	3248
1774560300	19.04	-0.66	-3.35	19.899999	19.92	18.8	2812
1774473900	19.7	0.4	2.07	19.42	20.05	19.42	4458
1774387500	19.3	0.3	1.58	19	19.7	18.82	5879
1774301100	19	0.42	2.26	18.559999	19.22	18.059999	5384
1774041900	18.579999	-0.2	-1.06	18.98	19.38	18.16	9514
1773955500	18.78	1.3	7.44	17.78	19.059999	17.44	6034
1773869100	17.48	0.32	1.86	17.22	17.86	17	14094
1773782700	17.16	1.9	12.45	15.8	17.38	15.76	36608
1773696300	15.26	-0.12	-0.78	15.56	15.56	14.88	2831
1773437100	15.38	0.48	3.22	15.08	15.48	14.72	3710
1773350700	14.9	-0.34	-2.23	15.16	15.16	14.9	500
1773264300	15.24	0.22	1.46	15.24	15.24	14.94	2210
1773177900	15.02	-0.06	-0.40	15.48	15.6	15.02	1716
1773091500	15.08	-0.6	-3.83	15.64	15.64	15.08	1881
1772832300	15.68	0.04	0.26	15.66	15.74	15.42	904
1772745900	15.64	0.12	0.77	15.4	15.64	15.34	262
1772659500	15.52	0.12	0.78	15.34	15.52	15.08	1093