Banco Santander Chile SA【B1SA34】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	2.44	2.85714285714	85.4	87.84	83.6	59	83.69118644	DR
4	6.64	8.17733990148	81.2	87.84	81.2	60	84.21815148	DR
12	-0.18	-0.204498977505	88.02	88.39	72.65	116	82.11322688	DR
26	0.18	0.205338809035	87.66	96.9	72.65	134	87.43050798	DR
52	21.85	33.111077436	65.99	96.9	62.16	104	81.79305628	DR
156	42.79	94.9833518313	45.05	96.9	42.8	150	62.60789784	DR
260	39.72	82.5436408978	48.12	96.9	30.95	179	54.86971165	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
1783632600	87.84	0	0.00	87.84	87.84	87.84	0
1783546200	87.84	0	0.00	87.84	87.84	87.84	0
1783459800	87.84	4.24	5.07	85.86	87.84	85.86	2
1783373400	83.6	0	0.00	83.6	83.6	83.6	130
1783114200	83.6	-1.63	-1.91	85.36	85.36	83.6	96
1783027740	85.23	-0.17	-0.20	85.4	86.49	85.23	8
1782941400	85.4	1.08	1.28	85.44	85.96	84.06	224
1782855000	84.32	0.88	1.05	83.44	84.32	83.44	123
1782768600	83.44	-2	-2.34	83.75	83.75	83.44	3
1782509340	85.44	0	0.00	85.44	85.44	85.44	0
1782422940	85.44	0	0.00	85.44	85.44	85.44	0
1782336540	85.44	0	0.00	85.44	85.44	85.44	9
1782250200	85.44	0	0.00	85.44	85.44	85.44	42
1782163800	85.44	1.28	1.52	85	85.44	85	21
1781904600	84.16	0	0.00	84.16	84.16	84.16	0
1781818200	84.16	0	0.00	84.16	84.16	84.16	0
1781731800	84.16	0	0.00	84.16	84.16	84.16	0
1781645400	84.16	1.66	2.01	84.16	84.16	84.16	1
1781559000	82.5	0	0.00	82.5	82.5	82.5	0
1781299800	82.5	0.34	0.41	82.5	82.5	82.5	25
1781213400	82.16	0.96	1.18	81.2	82.6	81.2	95
1781126940	81.2	3.92	5.07	81.2	81.2	81.2	2
1781040540	77.28	0	0.00	77.28	77.28	77.28	0
1780954140	77.28	0.24	0.31	77.04	77.28	77.04	15
1780695000	77.04	-0.27	-0.35	77.31	77.31	77.04	3
1780522200	77.31	0.01	0.01	77.31	77.32	77.31	9
1780435800	77.3	-0.78	-1.00	77.3	77.3	77.3	1
1780349400	78.08	-3.28	-4.03	77.29	79.76	77.29	237
1780090200	81.36	0	0.00	81.36	81.36	81.36	0
1780003800	81.36	-0.8	-0.97	80.88	81.36	80.88	5
1779917400	82.16	2.31	2.89	81.36	82.16	81.36	2
1779830940	79.85	2.81	3.65	77.04	79.85	77.04	5
1779744600	77.04	-1.36	-1.73	77.04	77.04	77.04	30
1779485400	78.4	0.32	0.41	78.4	78.4	78.4	1
1779399000	78.08	0	0.00	78.08	78.08	78.08	0
1779312600	78.08	1.12	1.46	76.96	78.08	76.96	50
1779226140	76.96	0.16	0.21	76.8	76.96	76.48	74
1779139800	76.8	0	0.00	76.8	76.8	76.8	1
1778880600	76.8	0	0.00	76.8	76.8	76.16	17
1778794140	76.8	4.15	5.71	76.88	77.6	76.8	145
1778707800	72.65	0	0.00	72.65	72.65	72.65	0
1778621400	72.65	-0.36	-0.49	72.65	72.65	72.65	4
1778535000	73.01	-1.31	-1.76	74.32	74.32	73.01	63
1778275800	74.32	-1.14	-1.51	74.96	74.96	74.32	116
1778189340	75.46	0	0.00	75.46	75.46	75.46	0
1778102940	75.46	0.66	0.88	75.6	75.6	75.46	32
1778016600	74.8	-7.65	-9.28	76.95	76.95	74.8	45
1777930140	82.45	0	0.00	82.45	82.45	82.45	0
1777584540	82.45	0	0.00	82.45	82.45	82.45	0
1777498140	82.45	0	0.00	82.45	82.45	82.45	0
1777411740	82.45	0	0.00	82.45	82.45	82.45	0
1777325340	82.45	-2.27	-2.68	84.56	84.56	82.45	3
1777066200	84.72	1.72	2.07	84.72	84.72	84.72	1
1776979800	83	-0.16	-0.19	83.12	83.2	83	8
1776893400	83.16	-5.23	-5.92	83.46	83.46	83.07	2837
1776720600	88.39	0	0.00	88.39	88.39	88.39	0
1776461400	88.39	0	0.00	88.39	88.39	88.39	0
1776375000	88.39	-1.43	-1.59	88.02	88.39	88.02	24
1776288600	89.82	2.25	2.57	90.18	90.18	89.82	11
1776202200	87.57	0	0.00	87.57	87.57	87.57	0
1776115800	87.57	-0.43	-0.49	88	88.11	87.57	46
1775856600	88	0	0.00	88	88	88	0