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	-1.41	-2.24522292994	62.8	63.7	59.8101	261260	61.73731143	DR
4	-0.0101	-0.01644948461	61.4001	67.16	59.8101	482169	63.79965895	DR
12	-4.64	-7.0271088899	66.03	67.16	58.66	398278	63.63953814	DR
26	5.98	10.7922757625	55.41	67.16	51.2255	442472	60.59177941	DR
52	7.8199	14.5975086849	53.5701	67.16	48.68	393136	57.70728358	DR
156	26.91	78.0452436195	34.48	67.16	29.1	335062	49.54676256	DR
260	28.36	85.8613381774	33.03	67.16	21.37	324272	42.13637535	DR

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
1783718940	61.39	-0.3	-0.49	61.29	61.65	60.78	203383
1783632420	61.69	0.86	1.41	62.02	62.04	61.39	295754
1783545840	60.83	-0.47	-0.77	59.83	60.88	59.8101	298672
1783459740	61.3	-2.14	-3.37	62.08	62.28	61.03	225361
1783373340	63.44	0.51	0.81	62.8	63.7	62.8	225252
1783027740	62.93	0.23	0.37	63.41	63.88	62.4325	503586
1782941280	62.7	-2.48	-3.80	62.85	63.2499	62.08	266354
1782854880	65.18	1.18	1.84	64.739999	65.54	64.709999	232595
1782768300	64	1.55	2.48	62.9201	64.099999	62.7399	357261
1782509280	62.45	-0.97	-1.53	63.17	63.24	62.305	385169
1782422460	63.42	0.11	0.17	64.34	64.4	63.35	372037
1782336000	63.31	-0.38	-0.60	63.31	64.069999	62.99	417459
1782250140	63.69	-3.12	-4.67	63.7999	66.815	63.56	590715
1782163500	66.81	-0.12	-0.18	66.8	67.16	66.36	763155
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