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	0.926	6.75912408759	13.7	14.68	13.08	8011	13.69145347	CS
4	1.816	14.1764246682	12.81	14.68	11.69	145329	12.53113343	CS
12	2.35	19.1430433366	12.276	14.68	11.34	239176	12.29029537	CS
26	2.52	20.8161242359	12.106	14.68	10.2	1056246	12.05077926	CS
52	6.226	74.119047619	8.4	14.68	8.128	548534	11.95244504	CS
156	11.021	305.714285714	3.605	14.68	3.4	287671	11.20280746	CS
260	10.856	287.957559682	3.77	14.68	2.176	289696	8.65525737	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
1783027740	14.626	0.65	4.62	13.89	14.68	13.89	23957
1782941280	13.98	0.5	3.71	13.62	13.98	13.329679	6257
1782854880	13.48	-0.46	-3.30	13.802	13.87	13.222	10725
1782768300	13.94	0.66	4.97	13.94	13.94	13.16	8861
1782509280	13.28	-0.42	-3.07	13.77	13.82	13.08	4432
1782422460	13.7	0.5	3.79	13.7	13.7	13.1	9781
1782336000	13.2	-0.6	-4.35	13.8	13.8	13.2	4975
1782250140	13.8	-0.06	-0.42	13.8	13.8	13.2	7909
1782163500	13.858	0.09	0.64	13.858	13.858	13.552	10079
1781818140	13.77	0.27	2.00	13.8	13.8	13.2	4567
1781731740	13.5	0.55	4.25	13.89	13.9	13.5	15791
1781645340	12.95	-0.39	-2.95	13.01	13.55	12.95	178612
1781558940	13.344	0.7	5.57	13	13.48	12.936	17498
1781299740	12.64	0.23	1.85	12.64	12.64	12.16	4248
1781213220	12.41	-0.05	-0.40	11.69	12.41	11.69	103641
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