SGS AG【SUV】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	2.95	2.92803970223	100.75	103.7	100.4	624	102.58106376	DE
4	5.58	5.68691398288	98.12	103.7	94.92	229	101.26902881	DE
12	11.86	12.9137630662	91.84	103.7	90.74	200	97.50638014	DE
26	5.18	5.25781567194	98.52	107.95	89.16	154	98.60389304	DE
52	14.52	16.2816775062	89.18	107.95	85.48	146	95.11387291	DE
156	16.26	18.5956084172	87.44	107.95	82.04	143	94.30817345	DE
260	16.26	18.5956084172	87.44	107.95	82.04	143	94.30817345	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
1783023900	102.8	1.3	1.28	102.7	102.8	102.7	2261
1782937500	101.5	-0.65	-0.64	101.5	101.5	101.5	98
1782851100	102.15	0.7	0.69	102.25	102.65	101.85	690
1782764700	101.45	0.15	0.15	101.4	101.75	101.4	4
1782505500	101.3	0.5	0.50	100.75	101.3	100.4	68
1782419100	100.8	-0.55	-0.54	101.4	101.4	100.8	392
1782332700	101.35	3.55	3.63	99.6	101.35	99.6	15
1782246300	97.8	-0.3	-0.31	96.34	97.8	96.34	51
1782159900	98.1	0.14	0.14	98.1	98.1	98.1	1
1781900700	97.96	-1.14	-1.15	97.96	97.96	97.96	3
1781814300	99.1	1.36	1.39	97.8	99.1	97.8	86
1781727900	97.74	0.06	0.06	98.16	98.16	97.74	43
1781641500	97.68	-0.26	-0.27	97.34	97.82	97.18	23
1781555100	97.94	3.02	3.18	98.82	99.24	97.7	108
1781295900	94.92	-2.98	-3.04	97.62	97.62	94.92	196
1781209500	97.9	0.44	0.45	96.86	97.9	96.7	56
1781123100	97.46	-0.76	-0.77	98.12	98.12	97.22	3
1781036700	98.22	1.68	1.74	97.18	98.26	97.18	469
1780950300	96.54	-1.8	-1.83	96.18	96.92	96.18	13
1780691100	98.34	3.06	3.21	98.12	98.34	98.12	2
1780604700	95.28	0	0.00	95.28	95.28	95.28	0
1780518300	95.28	-2.62	-2.68	95.1	95.28	95.1	55
1780431900	97.9	1	1.03	97.72	97.9	97.72	453
1780345500	96.9	-0.18	-0.19	97.5	97.62	96.84	211
1780086300	97.08	0.32	0.33	97.5	97.5	97.08	50
1779999900	96.76	0	0.00	96.76	96.76	96.76	0
1779913500	96.76	0.26	0.27	97	97	96.76	238
1779827100	96.5	-0.28	-0.29	96.76	96.76	95.74	835
1779740700	96.78	0.16	0.17	96.54	96.78	95.02	136
1779481500	96.62	-0.08	-0.08	96.9	96.9	96.62	113
1779395100	96.7	0.76	0.79	96.64	96.7	96.64	33
1779308700	95.94	0.28	0.29	94.82	95.94	94.48	665
1779222300	95.66	2.16	2.31	94.62	95.66	94.16	16
1779135900	93.5	-0.18	-0.19	92.48	93.74	92.48	156
1778876700	93.68	-0.3	-0.32	93.32	93.68	93.32	48
1778790300	93.98	1.2	1.29	93.98	93.98	93.98	8
1778703900	92.78	0.82	0.89	92.78	92.78	92.78	25
1778617500	91.96	-0.42	-0.45	91.86	91.96	91.86	7
1778531100	92.38	-0.46	-0.50	91.84	92.38	91.84	29
1778271900	92.84	-2.26	-2.38	92.84	92.84	92.84	1
1778185500	95.1	-0.86	-0.90	95.68	95.68	95.1	102
1778099100	95.96	3	3.23	93.62	96.06	93.62	42
1778012700	92.96	0.82	0.89	93.64	93.64	92.96	220
1777926300	92.14	-0.44	-0.48	92.84	92.84	92.14	5
1777580700	92.58	1.42	1.56	90.96	92.58	90.96	453
1777494300	91.16	-1.22	-1.32	91.16	91.16	91.16	15
1777407900	92.38	-0.32	-0.35	92.56	92.66	92.38	210
1777321500	92.7	-0.08	-0.09	92.84	92.94	92.7	113
1777062300	92.78	0.78	0.85	92.26	92.78	92.26	2
1776975900	92	-0.38	-0.41	94.74	94.74	91.58	210
1776889500	92.38	-2.8	-2.94	93.68	93.68	92.2	354
1776803100	95.18	0.08	0.08	94.88	95.18	94.84	230
1776716700	95.1	0.36	0.38	95.82	95.82	94.74	1054
1776457500	94.74	0	0.00	94.74	94.74	94.74	0
1776371100	94.74	1.84	1.98	93.06	95	93.06	219
1776284700	92.9	-0.1	-0.11	92.98	93	92.9	12
1776198300	93	2	2.20	92.04	93.02	91.8	47
1776111900	91	-0.28	-0.31	90.74	91	90.74	136
1775852700	91.28	-0.16	-0.17	91.84	91.84	91.1	95
1775766300	91.44	-1.78	-1.91	90.72	91.44	90.72	40
1775679900	93.22	2.1	2.30	94.06	94.06	93.22	63
1775593500	91.12	1.96	2.20	91.36	91.36	90.1	107