Societe Generale (ID)【SCGLY】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	0.16	0.906002265006	17.66	17.88	17.29	341652	17.60362405	DR
4	1.3	7.86924939467	16.52	18.17	15.7101	702385	16.8462947	DR
12	1.44	8.79120879121	16.38	18.17	15.2	480794	16.55489251	DR
26	1.4	8.52618757613	16.42	18.3	13.88	751771	16.76094651	DR
52	6.5	57.4204946996	11.32	18.3	11.31	577539	15.49060405	DR
156	12.59	240.726577438	5.23	18.3	4.3	518419	9.77254459	DR
260	11.731	192.658893086	6.089	18.3	3.765	397927	8.74572861	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
1782941280	17.56	-0.19	-1.07	17.38	17.5999	17.29	230862
1782854880	17.75	0.04	0.23	17.6	17.75	17.55	160266
1782768300	17.71	0.3	1.72	17.51	17.71	17.38	330920
1782509280	17.41	-0.23	-1.30	17.48	17.59	17.29	367236
1782422460	17.64	0.34	1.97	17.66	17.88	17.59	618976
1782336000	17.3	-0.29	-1.65	17.43	17.47	17.14	465584
1782250140	17.59	-0.44	-2.44	17.55	17.6999	17.50118	605201
1782163500	18.03	0.09	0.50	18.01	18.16	17.98	844978
1781818140	17.94	0.26	1.47	18.04	18.1	17.85	517307
1781731740	17.68	-0.21	-1.17	18.13	18.17	17.58	571011
1781645340	17.89	0.22	1.25	17.97	17.99	17.81	337499
1781558940	17.67	0.61	3.58	17.81	17.9	17.58	390257
1781299740	17.06	0.46	2.77	16.915	17.07	16.64	430357
1781213220	16.6	0.79	5.00	15.8404	16.61	15.8	2071984
1781126940	15.81	-0.47	-2.89	16.16	16.215	15.7101	2525178
1781040540	16.28	0.33	2.07	16.52	16.565	15.93	305504
1780954140	15.95	-0.07	-0.44	15.98	16.2025	15.93	503670
1780694940	16.02	-0.5	-3.03	16.35	16.395	15.88	672453
1780608540	16.52	0.32	1.98	16.52	16.579999	16.45	1396063
1780522140	16.2	-0.19	-1.16	16.354	16.422	16.2	222044
1780435740	16.39	-0.27	-1.62	16.355	16.5	16.206	343747
1780349340	16.66	0.28	1.71	16.3599	16.69	16.17	1677846
1780090080	16.379999	0.18	1.11	16.3	16.559999	16.27	530714
1780003320	16.2	-0.19	-1.16	16.175	16.29	15.93	461934
1779917340	16.39	-0.11	-0.67	16.81	16.81	16.34	279979
1779830940	16.5	0.58	3.64	16.52	16.61	16.36	163840
1779484920	15.92	-0.22	-1.36	16.082	16.09	15.83	203530
1779398880	16.14	-0.02	-0.12	15.63	16.16	15.62	216048
1779312300	16.16	0.82	5.35	15.65	16.27	15.5801	258217
1779225660	15.34	-0.2	-1.29	15.43	15.49	15.33	272826
1779139740	15.54	0.19	1.24	15.51	15.64	15.4	251179
1778880000	15.35	-0.22	-1.41	15.39	15.44	15.3	298145
1778793900	15.57	-0.05	-0.32	15.78	15.82	15.57	309884
1778707380	15.62	-0.17	-1.08	15.44	15.69	15.44	230640
1778621340	15.79	-0.41	-2.53	15.62	15.81	15.4925	1080162
1778534940	16.2	-0.11	-0.67	16.309999	16.36	16.19	284362
1778275200	16.309999	0.29	1.81	16.28	16.34	16.12	276486
1778188800	16.02	-0.33	-2.02	16.629999	16.66	15.96	392646
1778102520	16.35	0.84	5.42	16.46	16.649999	16.35	684259
1778016000	15.51	0.26	1.70	15.47	15.63	15.33	505412
1777930140	15.25	-0.95	-5.86	15.59	15.661	15.2	410011
1777671000	16.2	0.16	1.00	15.92	16.39	15.92	197794
1777584540	16.04	-0.48	-2.91	15.86	16.39	15.724	303301
1777498140	16.52	-0.1	-0.60	16.64	16.67	16.37	226793
1777411800	16.62	0.18	1.09	16.532499	16.69	16.469999	243006
1777325400	16.44	0.13	0.80	16.36	16.53	16.309999	372974
1777065780	16.309999	0.26	1.62	16.18	16.42	16.123999	348454
1776979740	16.05	-0.51	-3.08	16.26	16.48	15.88	340773
1776893280	16.559999	-0.1	-0.60	16.66	16.67	16.41	206482
1776806940	16.66	-0.61	-3.53	17.0801	17.14	16.57	225169
1776720540	17.27	-0.18	-1.03	17.29	17.32	17.006	225862
1776460800	17.45	0.5	2.95	17.6	17.74	16.94	257763
1776374940	16.95	-0.14	-0.82	17.09	17.13	16.82	179100
1776288360	17.09	-0.04	-0.23	17.03	17.1	16.94	230155
1776202140	17.13	0.34	2.03	16.99	17.16	16.97	248371
1776115740	16.79	0.06	0.39	16.28	16.85	16.25	1170217
1775856000	16.725	0.01	0.06	16.82	16.8553	16.6	172816
1775770140	16.715	0.25	1.49	16.379999	16.73	16.315	237809
1775683500	16.469999	1.25	8.21	16.81	16.83	16.28	587112
1775596800	15.22	0.25	1.67	14.91	15.256	14.77	534543
1775510940	14.97	0.03	0.20	15.0999	15.1	14.73	372610
1775164920	14.94	-0.37	-2.42	14.56	14.94	14.48	610174