Banco Santander S.A.【BCSA34】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	0.38	0.608	62.5	63.77	61.68	525	62.23666508	DR
4	4.09	6.95696547032	58.79	64.25	57.25	523	61.1826674	DR
12	5.53	9.64254577158	57.35	64.93	54.04	1422	59.99204032	DR
26	3.01	5.02755971271	59.87	68.8	54.04	1939	62.50395254	DR
52	18.33	41.1447811448	44.55	68.8	43	2269	56.75993372	DR
156	45.89	270.100058858	16.99	68.8	15.86	2814	33.41899259	DR
260	41.45	193.420438637	21.43	68.8	12.02	3608	24.48503002	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
1780695000	62.4	0.42	0.68	63	63.77	62.4	1107
1780522200	61.98	-0.36	-0.58	62.34	62.37	61.78	139
1780435800	62.34	0.48	0.78	62.48	62.69	62.1	367
1780349400	61.86	-1.04	-1.65	62.5	62.88	61.68	486
1780090200	62.9	0.43	0.69	63.1	63.81	62.52	508
1780003800	62.47	-1.13	-1.78	63.6	63.6	62.28	73
1779917400	63.6	1.32	2.12	63	64.25	63	328
1779830940	62.28	2.88	4.85	60.01	62.93	60.01	911
1779744600	59.4	-1.35	-2.22	60.75	60.75	57.25	257
1779485400	60.75	-0.5	-0.82	61.25	61.25	60.24	2775
1779398940	61.25	-0.55	-0.89	60.31	61.26	60.31	78
1779312600	61.8	2.52	4.25	59.28	62.09	59.28	990
1779226140	59.28	0.3	0.51	59.34	59.8	59.28	109
1779139800	58.98	-0.42	-0.71	59.4	59.69	58.98	478
1778880600	59.4	0.41	0.70	58.99	59.46	58.75	99
1778794140	58.99	-0.94	-1.57	59.93	59.93	58.98	103
1778707800	59.93	1.31	2.23	58.51	59.93	58.02	140
1778621400	58.62	-0.77	-1.30	58.2	58.83	58.2	392
1778535000	59.39	-0.6	-1.00	58.79	59.93	58.79	606
1778275800	59.99	-0.01	-0.02	60.6	60.6	59.64	114
1778189400	60	-0.84	-1.38	60.99	61.55	59.83	1118
1778102940	60.84	2.69	4.63	61	61.2	60.84	3788
1778016600	58.15	0.01	0.02	58.14	58.43	57.6	1340
1777930200	58.14	-1.36	-2.29	58.08	59.22	57.18	743
1777584600	59.5	-1.28	-2.11	60.24	60.24	54.04	3053
1777498140	60.78	1.01	1.69	58.57	60.84	58.57	551
1777411800	59.77	-0.23	-0.38	61.51	61.51	59.71	623
1777325340	60	0.54	0.91	59.5	60	59.42	663
1777066200	59.46	-0.23	-0.39	59.69	60.06	59.22	385
1776979800	59.69	-1.39	-2.28	61.7	61.7	58.79	1183
1776893400	61.08	-2.14	-3.39	61.6	61.6	60.97	1340
1776720600	63.22	-0.87	-1.36	64.739999	64.739999	62.65	235
1776461400	64.09	2.7	4.40	60.16	64.93	60.16	5799
1776375000	61.39	-1.11	-1.78	63.13	63.13	61.27	1519
1776288600	62.5	-0.03	-0.05	62.53	62.59	62.11	445
1776202140	62.53	1.14	1.86	62.22	62.75	62.05	555
1776115800	61.39	0.08	0.13	61.31	61.42	60.53	1160
1775856600	61.31	-0.38	-0.62	61.69	62.45	61.15	5375
1775770200	61.69	0.75	1.23	61.55	62.03	60.86	314
1775683740	60.94	2.05	3.48	60.99	62.93	60.94	1665
1775597340	58.89	-0.5	-0.84	58.89	58.89	57.74	1222
1775511000	59.39	0.41	0.70	58.98	59.39	57.48	6267
1775165400	58.98	-1.53	-2.53	59.28	59.28	56.64	9954
1775078940	60.51	2.03	3.47	59.07	60.51	59.07	3767
1774992540	58.48	2.38	4.24	56.63	58.48	56.63	1399
1774906140	56.1	0.01	0.02	54.96	56.63	54.96	1910
1774647000	56.09	-0.51	-0.90	56.63	56.87	55.93	307
1774560540	56.6	-1.55	-2.67	57.48	57.48	56.54	319
1774474140	58.15	0.67	1.17	58.07	59.2	57.91	1569
1774387740	57.48	-1.31	-2.23	57.5	57.63	56.73	756
1774301340	58.79	3.11	5.59	58.54	58.99	57.9	5232
1774042200	55.68	-1.15	-2.02	56.84	57.53	55.68	280
1773955740	56.83	-1.17	-2.02	56.6	57.29	55.87	2937
1773869400	58	0.53	0.92	56.61	58	56.61	794
1773782940	57.47	0.3	0.52	57.17	57.83	56.95	330
1773696540	57.17	-0.18	-0.31	57.35	57.95	56.95	653
1773437400	57.35	-0.52	-0.90	57.87	58.03	57.07	3554
1773351000	57.87	-0.8	-1.36	59.26	59.26	56.7	2440
1773264540	58.67	-0.7	-1.18	58.73	58.73	58.03	794
1773178140	59.37	1.47	2.54	59.2	60.23	59.05	1804
1773091740	57.9	0	0.00	57.89	58	55.81	8356