Banco Santander SA (PK)【BCDRF】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	-0.3	-2.35109717868	12.76	12.81	11.89	349087	12.35759716	CS
4	0.8	6.86106346484	11.66	12.9	11.34	170628	12.40867528	CS
12	1.57	14.4168962351	10.89	13.086	10.2	494702	11.62384895	CS
26	1.21	10.7555555556	11.25	13.48	10.2	1046472	12.04432138	CS
52	4.252	51.8031189084	8.208	13.48	7.684	563950	11.81216997	CS
156	9.215	283.975346687	3.245	13.48	3.1	291080	11.18725585	CS
260	8.18	191.121495327	4.28	13.48	2.176	288891	8.61634665	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781126940	12.46	-0.17	-1.35	12.404	12.46	11.89	1003923
1781040540	12.63	0.03	0.24	12.47	12.63	11.95	95519
1780954140	12.6	0.03	0.24	12	12.6	12	190889
1780694940	12.57	0.49	4.06	12.57	12.57	12.03	748010
1780608540	12.08	0.09	0.75	12.81	12.81	12.08	335527
1780522140	11.99	-0.46	-3.69	12.76	12.76	11.966	375492
1780435740	12.45	-0.29	-2.28	12.9	12.9	12	506800
1780349340	12.74	0	0.00	12.732	12.74	12.26	383934
1780090080	12.74	0.79	6.61	12	12.74	12	283961
1780003320	11.95	-0.69	-5.46	12.55	12.55	11.95	193283
1779917340	12.64	0.53	4.38	12.31	12.64	12.31	7386
1779830940	12.11	-0.49	-3.89	12.5875	12.59	12.1	26478
1779484920	12.6	0.2	1.61	12.552	12.6	11.82	4608
1779398880	12.4	0.81	7.01	12.348	12.4	11.892	4690
1779312300	11.588	0.14	1.22	11.902	12.302	11.588	19648
1779225660	11.448	-0.81	-6.62	11.975	12.02	11.448	5323
1779139740	12.26	0.57	4.88	12.26	12.26	11.53	4098
1778880000	11.69	-0.37	-3.07	12.06	12.06	11.34	39178
1778793900	12.06	0.55	4.78	12.26	12.26	11.49	11464
1778707380	11.51	-0.13	-1.12	11.66	12.17	11.51	5637
1778621340	11.64	-0.28	-2.32	12.36	12.36	11.64	247278
1778534940	11.916	-0.86	-6.76	12.6	12.634	11.916	28945
1778275200	12.78	0.64	5.31	12.82	12.82	12.2139	509312
1778188800	12.136	-0.59	-4.67	12.926	12.926	12.136	4934
1778102520	12.73	0.57	4.69	12.088	12.81	12.088	9984
1778016000	12.16	0.24	2.00	11.44	12.16	11.44	6363
1777930140	11.922	-0.43	-3.47	11.49	12.178	11.418	206817
1777671000	12.35	0.09	0.72	12.35	12.35	12.05	4896
1777584540	12.262	0.26	2.15	11.798	12.2761	11.798	7012
1777498140	12.004	0.15	1.30	12.17	12.68	12.004	8637
1777411800	11.85	-0.07	-0.57	11.85	12.45	11.85	4010786
1777325400	11.918	-0.29	-2.39	12.21	12.392	11.918	305128
1777065780	12.21	0.16	1.33	12.244	12.244	11.64	5717
1776979740	12.05	-0.65	-5.12	12.35	12.35	11.75	101372
1776893280	12.7	0.37	3.00	12.4	12.7	12	12999
1776806940	12.33	-0	-0.03	12.866	12.866	12.33	374917
1776720540	12.334	-0.75	-5.75	13	13	12.334	5057
1776460800	13.086	0.23	1.76	13	13.086	12.534	1033244
1776374940	12.86	0.05	0.41	12.44	12.86	12.3038	3104
1776288360	12.808	0.62	5.12	12.7	12.808	12.04	379015
1776202140	12.184	-0.13	-1.02	12.5	12.796	12.184	404639
1776115740	12.31	0.28	2.31	12.31	12.31	11.55	20093
1775856000	12.032	-0.37	-2.97	12.658	12.658	12.032	228541
1775770140	12.4	0.4	3.33	12.276	12.4	11.65	1320175
1775683500	12	0.96	8.70	12.252	13	11.948	3257216
1775596800	11.04	-0.63	-5.40	11.524	11.61	11.04	1207150
1775510940	11.67	0.6	5.37	11.67	11.67	10.98	7065
1775164920	11.075	-0.74	-6.22	10.94	11.53	10.802	13422
1775078400	11.81	0.46	4.05	11.362	11.81	11.362	2290667
1774992540	11.35	0.93	8.93	10.73	11.45	10.73	2543842
1774906080	10.42	-0.12	-1.14	10.478	11.21	10.42	9048
1774646940	10.54	0.09	0.86	11.11	11.11	10.54	15051
1774560480	10.45	-1.15	-9.91	10.63	11.36	10.45	564855
1774473900	11.6	1.2	11.54	11	11.6	10.984	20508
1774387560	10.4	-1.02	-8.93	10.656	11.12	10.4	207409
1774300800	11.42	0.96	9.14	10.828	11.65	10.67	425096
1774041960	10.464	0.26	2.59	10.68	11.22	10.464	2249247
1773955740	10.2	-1.11	-9.81	11.15	11.15	10.2	3079921
1773869340	11.31	0.01	0.07	10.89	11.31	10.75	321313
1773782700	11.302	0.04	0.34	11.008	11.302	10.9945	7147
1773696120	11.264	0.5	4.68	10.812	11.264	10.812	1006569
1773437340	10.76	-0.24	-2.18	11.36	11.36	10.73	1514533
1773350400	11	0.14	1.29	11.266	11.32	10.866	4006642
1773264540	10.86	-0.71	-6.15	11.026	11.76	10.86	1560842