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	0.120001	0.63492595952	18.899999	19.12	18.2	526	18.51448983	DE
4	-0.16	-0.834202294056	19.18	19.72	18.14	1354	18.83442579	DE
12	1.6	9.18484500574	17.42	22	16.76	2380	19.27176751	DE
26	0.32	1.71122994652	18.7	22	14.72	3067	18.11137575	DE
52	-0.28	-1.45077720207	19.3	24.05	14.72	2164	18.93394331	DE
156	-4.98	-20.75	24	28.22	14.72	2209	20.50996668	DE
260	-4.98	-20.75	24	28.22	14.72	2209	20.50996668	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	19.12	0.8	4.37	18.64	19.12	18.2	588
1782419100	18.32	-0.12	-0.65	18.28	18.6	18.28	819
1782332700	18.44	0.02	0.11	18.42	18.44	18.42	55
1782246300	18.42	-0.14	-0.75	18.22	18.82	18.22	274
1782159900	18.559999	-0.16	-0.85	18.6	18.96	18.22	718
1781900700	18.72	0.16	0.86	18.899999	18.899999	18.54	762
1781814300	18.559999	0.2	1.09	18.14	18.559999	18.14	958
1781727900	18.36	0.12	0.66	18.82	18.82	18.36	192
1781641500	18.239999	-0.18	-0.98	18.44	18.62	18.239999	2788
1781555100	18.42	-0.34	-1.81	18.92	19.46	18.42	1216
1781295900	18.76	0.14	0.75	19.02	19.02	18.579999	600
1781209500	18.62	-0.46	-2.41	19.059999	19.059999	18.5	182
1781123100	19.079999	0.34	1.81	18.76	19.079999	18.559999	1109
1781036700	18.739999	0.42	2.29	18.66	19.12	18.32	869
1780950300	18.32	-0.72	-3.78	19.1	19.16	18.32	367
1780691100	19.04	-0.08	-0.42	19.04	19.04	18.78	218
1780604700	19.12	0.52	2.80	18.6	19.12	18.239999	2131
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