Shareholder Value Bet AG【SVE】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	0.5	0.684931506849	73	74	71.5	26	73.45512821	DE
4	-1	-1.34228187919	74.5	74.5	60	71	69.51481481	DE
12	-4.5	-5.76923076923	78	78	60	165	68.56232189	DE
26	-9.5	-11.4457831325	83	83.5	60	144	73.71788862	DE
52	-8.5	-10.3658536585	82	93	60	115	77.43715888	DE
156	-46.5	-38.75	120	121	60	111	82.87930407	DE
260	-54.5	-42.578125	128	160	60	129	110.58671244	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
1781123100	72	-2	-2.70	72	72	72	70
1781036700	74	0	0.00	74	74	74	0
1780950300	74	2.5	3.50	74	74	74	17
1780691100	71.5	0	0.00	71.5	71.5	71.5	0
1780604700	71.5	-2	-2.72	71.5	71.5	71.5	6
1780518300	73.5	0	0.00	73	73.5	73	55
1780431900	73.5	1.5	2.08	73	73.5	73	70
1780345500	72	-2.5	-3.36	74.5	74.5	72	121
1780086300	74.5	0	0.00	72	74.5	71.5	120
1779999900	74.5	0	0.00	74.5	74.5	74.5	0
1779913500	74.5	1.5	2.05	70.5	74.5	70	48
1779827100	73	2	2.82	74	74	71	12
1779740700	71	-2	-2.74	73.5	73.5	70.5	29
1779481500	73	2	2.82	72	73	70.5	14
1779395100	71	2.5	3.65	70	71	69.5	65
1779308700	68.5	5.5	8.73	68	70	67.5	108
1779222300	63	-9.5	-13.10	73.5	73.5	60	398
1779135900	72.5	-2	-2.68	72.5	73.5	72.5	5
1778876700	74.5	0	0.00	74.5	74.5	74.5	52
1778790300	74.5	0	0.00	74.5	74.5	74.5	35
1778703900	74.5	2	2.76	74.5	74.5	74.5	60
1778617500	72.5	0	0.00	72	72.5	72	20
1778531100	72.5	0	0.00	72.5	72.5	72.5	11
1778271900	72.5	0	0.00	72.5	72.5	72.5	30
1778185500	72.5	1	1.40	71	72.5	71	3
1778099100	71.5	-1	-1.38	69.5	72.5	69.5	11
1778012700	72.5	0	0.00	70	72.5	69.5	51
1777926300	72.5	0	0.00	71.5	72.5	69	30
1777580700	72.5	0	0.00	72.5	72.5	72.5	0
1777494300	72.5	0	0.00	72.5	72.5	72.5	2
1777407900	72.5	2	2.84	72	72.5	72	30
1777321500	70.5	0	0.00	70.5	70.5	70.5	0
1777062300	70.5	0	0.00	70.5	70.5	70.5	0
1776975900	70.5	-1	-1.40	70.5	70.5	70.5	108
1776889500	71.5	0	0.00	71.5	71.5	71.5	0
1776803100	71.5	0	0.00	71.5	71.5	71.5	65
1776716700	71.5	-0.5	-0.69	71.5	71.5	71.5	25
1776457500	72	1	1.41	72	72	70.5	110
1776371100	71	2	2.90	68.5	71	67.5	52
1776284700	69	-1	-1.43	72	73	69	230
1776198300	70	4	6.06	67	72.5	67	66
1776111900	66	-4.5	-6.38	70.5	71	62	3652
1775852700	70.5	-1	-1.40	70.5	70.5	70.5	1
1775766300	71.5	0	0.00	71.5	71.5	71.5	0
1775679900	71.5	-1.5	-2.05	73	73	71.5	50
1775593500	73	2.5	3.55	70.5	73	70.5	53
1775161500	70.5	-3.5	-4.73	71.5	74	70.5	35
1775075100	74	3.5	4.96	74	74	70.5	21
1774988700	70.5	0	0.00	70.5	74	70.5	462
1774902300	70.5	-1	-1.40	71.5	74.5	70.5	207
1774646700	71.5	0	0.00	71.5	75	71.5	192
1774560300	71.5	-0.5	-0.69	75	75	70	234
1774473900	72	1.5	2.13	72.5	75	70.5	151
1774387500	70.5	-1	-1.40	69	72.5	68.5	673
1774301100	71.5	-2.5	-3.38	71	71.5	69.5	90
1774041900	74	-0.5	-0.67	73	75.5	71	168
1773955500	74.5	-3.5	-4.49	74.5	74.5	74.5	10
1773869100	78	-0.5	-0.64	78	78	75	13
1773782700	78.5	2	2.61	78.5	78.5	78.5	1
1773696300	76.5	-0.5	-0.65	76.5	76.5	76.5	19
1773437100	77	-1.5	-1.91	77.5	78	77	92
1773350700	78.5	1	1.29	78.5	78.5	78.5	4
1773264300	77.5	0	0.00	78	78.5	77.5	152