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	-0.28	-1.71779141104	16.3	16.69	15.88	834083	16.53075608	DR
4	-0.26	-1.59705159705	16.28	16.81	15.3	460929	16.2007051	DR
12	1.03	6.87124749833	14.99	17.74	13.88	429906	15.80246113	DR
26	1.58	10.9418282548	14.44	18.3	13.88	708962	16.64631841	DR
52	5.04	45.9016393443	10.98	18.3	10.75	567141	15.09555282	DR
156	11.09	224.949290061	4.93	18.3	4.3	508090	9.49300039	DR
260	9.5	145.705521472	6.52	18.3	3.765	390107	8.53434846	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
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
1775078400	15.31	0.64	4.36	15.21	15.44	15.07	319154
1774992540	14.67	0.62	4.41	14.28	14.7	14.143	478258
1774906080	14.05	-0.2	-1.40	14.095	14.14	13.88	549191
1774646940	14.25	-0.26	-1.79	14.27	14.56	14.22	332632
1774560480	14.51	-0.56	-3.72	14.68	14.78	14.51	302733
1774473900	15.07	0.34	2.31	15.1301	15.225	14.94	598152
1774387560	14.73	-0.16	-1.07	14.56	14.865	14.49	789964
1774300800	14.89	0.92	6.59	14.68	15.13	14.44	529932
1774041960	13.97	-0.94	-6.30	14.81	14.82	13.92	524592
1773955740	14.91	-0.36	-2.36	14.41	15.06	14.38	509955
1773869340	15.27	0.11	0.73	15.57	15.78	15.25	456366
1773782700	15.16	0.09	0.60	15.33	15.43	15.11	482700
1773696120	15.07	0.51	3.50	15	15.14	14.91	541613
1773437340	14.56	-0.57	-3.77	14.99	15.07	14.56	478036
1773350400	15.13	-0.7	-4.42	15.31	15.35	14.8725	1223241
1773264540	15.83	0.13	0.83	15.85	15.92	15.7	359047
1773178080	15.7	0.12	0.77	16	16.18	15.7	550568
1773091740	15.58	0.06	0.39	15.21	15.76	14.85	636638
1772836140	15.52	-0.36	-2.27	15.23	15.67	15.16	735293