Schneider Electric SA (PK)【SBGSF】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	-28.568	-8.2433056325	346.56	346.56	314.57	1425	325.14441053	CS
4	6.992	2.24823151125	311	346.56	295.04	1774	314.17542076	CS
12	51.892	19.5009394964	266.1	346.56	266.1	1562	313.44753158	CS
26	33.36	11.7203968633	284.632	346.56	257.11	3593	298.25664335	CS
52	59.696	23.1114690123	258.296	346.56	242.77	2502	289.40979109	CS
156	144.872	83.6829944547	173.12	346.56	146.57	2086	254.93254132	CS
260	150.992	90.4143712575	167	346.56	107	2288	207.68935448	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782336000	317.992	-8.84	-2.70	328.17	330.092	314.57	3005
1782250140	326.83	-9.37	-2.79	333	334.89	316	886
1782163500	336.2	0	0.00	336.2	337.09	332	1263
1781818140	336.2	13.26	4.11	346.56	346.56	326.08999	546
1781731740	322.938	6.3	1.99	336.7308	338.8	318.24	626
1781645340	316.64	4.09	1.31	327.825	327.825	316.1	786
1781558940	312.55	9.55	3.15	310.87	324.3	305.85	2271
1781299740	303	-9.28	-2.97	313	323.33999	303	6400
1781213220	312.27999	14.28	4.79	302.564	317	302.564	4363
1781126940	298	-2	-0.67	300	315.70999	298	772
1781040540	300	-10.5	-3.38	313.02	322.40249	295.04	2220
1780954140	310.5	3.5	1.14	307.02999	326.17	307.02999	457
1780694940	307	-16.03	-4.96	322.33749	327.88	307	2216
1780608540	323.02999	-10.48	-3.14	342.6999	342.6999	323.02	3406
1780522140	333.5055	-2.64	-0.79	328.75	338	326.02	1075
1780435740	336.15	11.55	3.56	343.462	343.462	330	808
1780349340	324.60199	11.32	3.61	326.41	328.98	315	1013
1780090080	313.282	2.88	0.93	330.55	330.55	313	644
1780003320	310.39999	-0.6	-0.19	311	321.18599	308.69	955
1779917340	311	-7.08	-2.23	311.6501	329.95999	311	889
1779830940	318.082	2.08	0.66	318.8638	326.41	316.44	1550
1779484920	316	9.57	3.12	311.128	320	311.128	1293
1779398880	306.432	-1.57	-0.51	308	315.7	301.63	674
1779312300	308.0067	14.59	4.97	297.66	312.216	297.66	1167
1779225660	293.42	-21.29	-6.76	300	310.3	293.42	731
1779139740	314.706	2.13	0.68	315	321.858	301	867
1778880000	312.576	-9.62	-2.99	311.095	320.3	302.27	3072
1778793900	322.2	2.9	0.91	327.82799	327.82799	312.82	907
1778707380	319.3	9.56	3.09	320	327.19	311	920
1778621340	309.74	-12.46	-3.87	320	329.19	309.74	2162
1778534940	322.2	-17.06	-5.03	322	331.01	319.27339	3332
1778275200	339.26	21.44	6.75	336.888	339.26	318.32	1467
1778188800	317.8217	-17.95	-5.35	339.8774	345	317.8217	1702
1778102520	335.774	15.57	4.86	328.82	338.534	327.6	1257
1778016000	320.2	9.11	2.93	311.47	330.932	311.05288	1498
1777930140	311.08999	-3.93	-1.25	308.16	325.7	303.79	2421
1777671000	315.02	-11.62	-3.56	325	325.7	310.64999	2960
1777584540	326.63799	6.64	2.07	324.81	330.26	306.58999	2810
1777498140	320	-6.47	-1.98	311.06	332.06	311.06	862
1777411800	326.47	-0.53	-0.16	324.20999	332.32	310.58999	1077
1777325400	327	-5.99	-1.80	332.99	332.99	320.66	1746
1777065780	332.99	-0.43	-0.13	325.6	334.07	320.20999	1168
1776979740	333.42	5.48	1.67	325	333.42	316.27999	1405
1776893280	327.94	12.78	4.06	332.76799	334	319.7	464
1776806940	315.16	-6.66	-2.07	332.98	332.98	315.16	371
1776720540	321.82	-9.62	-2.90	331.44	333	319.08	957
1776460800	331.44	8.84	2.74	327.77	333.8	322	1492
1776374940	322.596	3.07	0.96	334.99	334.99	313.7814	591
1776288360	319.522	0.52	0.16	321.31	321.31	312.81	1759
1776202140	319	13.62	4.46	321.08499	321.31	313	772
1776115740	305.37599	2.38	0.78	304.94	315.104	300.74	1671
1775856000	303	6.94	2.34	310	310	301.744	1057
1775770140	296.06	5.02	1.72	294.37	309.22	294.37	983
1775683500	291.04	18.22	6.68	307.115	314	290.33	984
1775596800	272.824	-5.18	-1.86	277.855	284.39999	267.14	1387
1775510940	278	7.58	2.80	277.85	285	274	1942
1775164920	270.42399	-4.58	-1.66	266.1	277.27999	266.1	2963
1775078400	275	4.12	1.52	286.89999	293.37	275	672
1774992540	270.88	10.88	4.18	269.83499	270.88	262.538	2643
1774906080	260	2.32	0.90	268.944	273.26	257.98	3106
1774646940	257.68	-12.32	-4.56	270	277.046	257.11	3127
1774560480	270	-11.66	-4.14	280	293.52999	270	2236
1774473900	281.66	-3.14	-1.10	284.79	302.14999	281.66	2273