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	5.46	7.08722741433	77.04	82.6	77.04	34	81.67372263	DR
4	5.7	7.421875	76.8	82.6	76.48	35	78.8005045	DR
12	-1.34	-1.59828244275	83.84	95.63	72.65	135	83.48025526	DR
26	-1.38	-1.6452074392	83.88	96.9	72.65	134	87.48197863	DR
52	13	18.7050359712	69.5	96.9	62.16	107	81.06760211	DR
156	36.07	77.6868404049	46.43	96.9	42.8	151	62.12762073	DR
260	27.5	50	55	96.9	30.95	182	54.63246184	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775770200	88	-0.65	-0.73	95.63	95.63	88	46
1775683740	88.65	4.59	5.46	86.94	89.01	86.94	950
1775597340	84.06	-1.26	-1.48	83.79	84.06	83.79	14
1775511000	85.32	-1.54	-1.77	85.32	85.32	85.32	145
1775165400	86.86	0	0.00	86.86	86.86	86.86	2
1775078940	86.86	2.14	2.53	88.29	88.29	86.67	271
1774992540	84.72	1.68	2.02	78	85.04	78	235
1774906140	83.04	-0.4	-0.48	81.77	83.28	81.77	64
1774647000	83.44	0.54	0.65	82.9	83.44	82.9	76
1774560540	82.9	-1.7	-2.01	82.9	82.9	82.9	1
1774474140	84.6	0.84	1.00	82.08	84.6	82.08	16
1774387740	83.76	-0.24	-0.29	83.76	83.76	83.76	1
1774301340	84	2.32	2.84	83.84	84	83.84	70
1774042200	81.68	1.67	2.09	81.84	81.84	81.68	21
1773955800	80.01	0	0.00	80.01	80.01	80.01	0
1773869400	80.01	-1.11	-1.37	80.01	80.01	80.01	10
1773782940	81.12	-1.04	-1.27	82.16	82.24	81.12	49
1773696540	82.16	1.28	1.58	82.08	82.16	82	56