Schneider Electric SE (PK)【SBGSY】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	-2.28	-3.62480127186	62.9	67.1499	60.62	399237	65.14077637	DR
4	-4.3	-6.62353666051	64.92	67.1499	58.66	321142	63.33623775	DR
12	2.41	4.1401820993	58.21	67.1499	51.2255	376870	60.73746192	DR
26	5.25	9.4816687737	55.37	67.1499	51.2255	430762	59.1357583	DR
52	8.75	16.8690958165	51.87	67.1499	47.81	374801	56.66839961	DR
156	25.44	72.3138146674	35.18	67.1499	29.1	326422	48.70497388	DR
260	27.98	85.7230392157	32.64	67.1499	21.37	318166	41.48540995	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	60.62	-5.18	-7.87	63.1	63.27	60.62	353500
1780608540	65.8	0.09	0.14	65.29	66.349999	65	308546
1780522140	65.709999	-1.1	-1.65	65.465	66.23	65	285837
1780435740	66.81	2.32	3.60	66.08	67.1499	65.95	536910
1780349340	64.489999	1.59	2.53	63.16	65	63.065	424969
1780090080	62.9	0.75	1.21	62.9	63.73	62.596	439923
1780003320	62.15	-0.6	-0.96	61.935	62.73	61.46	285972
1779917340	62.75	-1.07	-1.68	62.84	63.13	62.19	238351
1779830940	63.82	1.6	2.57	63.57	64.04	63.2501	230251
1779484920	62.22	0	0.00	62.822	62.84	61.98	199594
1779398880	62.22	0.51	0.83	61.44	62.4499	60.85	291724
1779312300	61.71	2.54	4.29	60.15	62.26	60.08	414664
1779225660	59.17	-1.8	-2.95	59.61	60.26	58.66	418376
1779139740	60.97	-0.09	-0.15	62.01	62.03	60.06	231883
1778880000	61.06	-1.76	-2.80	60.925	61.57	60.66	248388
1778793900	62.82	-0.47	-0.74	63.395	63.395	62.7	235690
1778707380	63.29	0.39	0.62	61.885	63.54	61.885	237394
1778621340	62.9	-2.71	-4.13	63.44	63.44	61.83	390045
1778534940	65.61	1.26	1.96	64.2	65.879999	63.93	361510
1778275200	64.349999	0.68	1.07	64.92	65.26	64.194999	321672
1778188800	63.67	-3.13	-4.69	66.989999	66.989999	63.51	305700
1778102520	66.8	2.66	4.15	66.26	66.995	65.98	684960
1778016000	64.14	3.15	5.16	62.85	64.55	62.68	446886
1777930140	60.99	-2.54	-4.00	62.3	62.61	60.29	311784
1777671000	63.53	0.46	0.73	63.9	64.39	63.34	184535
1777584540	63.07	-0.13	-0.21	63.17	63.41	61.58	238546
1777498140	63.2	-0.5	-0.78	63.43	63.73	62.52	435328
1777411800	63.7	-1.11	-1.71	64.019999	64.019999	62.92	342737
1777325400	64.81	-0.7	-1.07	65.209999	65.26	64.349999	253287
1777065780	65.51	1.58	2.47	64.15	65.53	64.007499	981775
1776979740	63.93	-0.72	-1.11	64.25	64.48	62.57	366746
1776893280	64.65	1.1	1.73	64.66	65.01	63.98	473488
1776806940	63.55	-1.1	-1.70	64.545599	64.8	63.19	241447
1776720540	64.65	-0.85	-1.30	64.58	64.79	63.83	293201
1776460800	65.5	2.36	3.74	66.03	66.53	65.01	346355
1776374940	63.14	0.32	0.51	63.77	63.8	62.665	308398
1776288360	62.82	-0.43	-0.68	62.91	62.97	62.45	235313
1776202140	63.2474	1.64	2.66	62.875	63.37	62.6236	578155
1776115740	61.61	0.74	1.22	60.55	61.706	60.455	389587
1775856000	60.87	0.64	1.06	60.99	61.27	60.55	323212
1775770140	60.23	0.48	0.80	59.48	60.6025	58.8	199696
1775683500	59.75	4.63	8.40	60.42	60.485	59.2601	377853
1775596800	55.12	-0.09	-0.16	54.23	55.23	53.415	454638
1775510940	55.21	0.77	1.41	55	56.58	54.7	333765
1775164920	54.44	-0.98	-1.77	52.89	54.72	52.73	304990
1775078400	55.42	0.99	1.82	55.3625	55.9999	55.06	312522
1774992540	54.43	2.82	5.46	52.825	54.43	52.44	521328
1774906080	51.61	-0.63	-1.21	52.78	53	51.2255	429608
1774646940	52.24	-2.3	-4.22	53.34	53.65	51.8825	640593
1774560480	54.54	-2.6	-4.55	55.91	56.42	54.54	817563
1774473900	57.14	1.08	1.93	57.42	57.49	56.56	326174
1774387560	56.06	-0.98	-1.72	54.86	56.41	54.676	326463
1774300800	57.04	2.84	5.24	56.404	58	55.25	491676
1774041960	54.2	-2.58	-4.54	56.51	56.54	54.09	404171
1773955740	56.78	-0.46	-0.80	55.65	57.42	55.18	498838
1773869340	57.24	-0.57	-0.99	58.41	58.76	57.24	420597
1773782700	57.81	0.37	0.64	58.485	58.62	57.61	299885
1773696120	57.44	1.01	1.79	57.27	57.61	56.96	392316
1773437340	56.43	-1.78	-3.06	58.21	58.465	56.31	462635
1773350400	58.21	-1.17	-1.97	58.85	58.95	57.52	377463
1773264540	59.38	0.61	1.04	58.52	59.78	58.52	524729
1773178080	58.77	0.64	1.10	59.14	60.02	58.59	356847
1773091740	58.13	0.22	0.38	55.58	58.6475	55	503281