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	6.67	11.0687022901	60.26	67.05	60.112	736065	63.63278558	DR
4	5.49	8.935546875	61.44	67.1499	59.16	449466	63.34529139	DR
12	11.02	19.7102486138	55.91	67.1499	51.2255	405750	61.83925331	DR
26	12.26	22.4254618621	54.67	67.1499	51.2255	439849	59.78760824	DR
52	16.93	33.86	50	67.1499	47.81	387274	57.12695895	DR
156	31.79	90.4667046101	35.14	67.1499	29.1	331568	49.10987457	DR
260	34.96	109.352517986	31.97	67.1499	21.37	321563	41.79989477	DR

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
1781818140	66.93	2.5	3.88	65.989999	67.05	65.879999	462237
1781731740	64.43	0.2	0.31	65.599999	66.29	64.25	1005870
1781645340	64.23	1.68	2.69	64.489999	64.78	63.89	1430599
1781558940	62.55	1.26	2.06	63.19	63.24	62.4	440740
1781299740	61.29	-1.77	-2.81	61.4001	61.885	60.67	406230
1781213220	63.06	3.76	6.34	60.26	63.13	60.112	396888
1781126940	59.3	-1.85	-3.03	60.37	60.9899	59.16	289792
1781040540	61.15	-1.13	-1.81	62.8	63.01	59.715	479168
1780954140	62.28	1.66	2.74	62.23	62.85	61.86	494995
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