Swedbank AB【1SWED】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	32.77	32.77	30.8	0	0	DE
4	29.39	32.77	27.28	23	29.6497561	DE
12	30.6	32.77	27.28	24	29.69439476	DE
26	28.77	34.97	27.25	70	30.8598111	DE
52	22.58	34.97	21.66	38	30.29719497	DE
156	19.34	34.97	19.34	33	30.29719497	DE
260	19.34	34.97	19.34	33	30.29719497	DE

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
1781279700	30.8	0	0.00	30.8	30.8	30.8	0
1781193300	30.8	0	0.00	30.8	30.8	30.8	0
1781106900	30.8	0	0.00	30.8	30.8	30.8	0
1781020500	30.8	-0.1	-0.32	30.8	30.8	30.8	0
1780934100	30.9	-1.87	-5.71	30.9	30.9	30.9	0
1780674900	32.77	1.36	4.33	32.77	32.77	32.77	0
1780588500	31.41	-0.47	-1.47	31.41	31.41	31.41	0
1780502100	31.88	3.03	10.50	31.88	31.88	31.88	0
1780415700	28.85	-1.59	-5.22	28.85	28.85	28.85	0
1780329300	30.44	-1.3	-4.10	30.44	30.44	30.44	0
1780070100	31.74	1.68	5.59	31.74	31.74	31.74	0
1779983700	30.06	2.44	8.83	30.06	30.06	30.06	0
1779897300	27.62	-2.27	-7.59	27.62	27.62	27.62	0
1779810900	29.89	1.87	6.67	29.89	29.89	29.89	0
1779724500	28.02	0.74	2.71	28.02	28.02	28.02	0
1779465300	27.28	-1.67	-5.77	27.28	27.28	27.28	0
1779378900	28.95	-0.58	-1.96	28.95	28.95	28.95	0
1779292500	29.53	0.21	0.72	29.53	29.53	29.53	0
1779206100	29.32	-0.78	-2.59	29.32	29.32	29.32	0
1779119700	30.1	0.71	2.42	30.1	30.1	30.1	150
1778860500	29.39	-1.25	-4.08	29.39	29.39	29.39	260
1778774100	30.64	0.6	2.00	30.64	30.64	30.64	0
1778687700	30.04	1.11	3.84	30.04	30.04	30.04	0
1778601300	28.93	-0.04	-0.14	28.93	28.93	28.93	0
1778514900	28.97	-0.72	-2.43	28.97	28.97	28.97	0
1778255700	29.69	0.57	1.96	29.69	29.69	29.69	250
1778169300	29.12	-1.58	-5.15	29.12	29.12	29.12	0
1778082900	30.7	0.42	1.39	31.79	31.79	30.7	60
1777996500	30.28	-0.63	-2.04	30.28	30.28	30.28	0
1777910100	30.91	0.91	3.03	30.91	30.91	30.91	0
1777564500	30	0.26	0.87	30	30	30	30
1777478100	29.74	0.21	0.71	29.74	29.74	29.74	0
1777391700	29.53	-0.09	-0.30	29.53	29.53	29.53	0
1777305300	29.62	-0.24	-0.80	29.62	29.62	29.62	0
1777046100	29.86	-0.25	-0.83	29.86	29.86	29.86	0
1776959700	30.11	-0.15	-0.50	30.11	30.11	30.11	0
1776873300	30.26	1.29	4.45	30.26	30.26	30.26	0
1776786900	28.97	0.14	0.49	28.97	28.97	28.97	0
1776700500	28.83	-0.19	-0.65	28.83	28.83	28.83	0
1776441300	29.02	-0.22	-0.75	29.02	29.02	29.02	0
1776354900	29.24	-0.54	-1.81	29.24	29.24	29.24	0
1776268500	29.78	0.46	1.57	29.78	29.78	29.78	0
1776182100	29.32	0.33	1.14	29.32	29.32	29.32	0
1776095700	28.99	0.14	0.49	28.99	28.99	28.99	0
1775836500	28.85	-0.08	-0.28	28.85	28.85	28.85	0
1775750100	28.93	0.55	1.94	28.93	28.93	28.93	0
1775663700	28.38	0.66	2.38	28.38	28.38	28.38	0
1775577300	27.72	-1.75	-5.94	27.72	27.72	27.72	0
1775145300	29.47	-0.01	-0.03	29.47	29.47	29.47	0
1775058900	29.48	0.33	1.13	29.48	29.48	29.48	0
1774972500	29.15	0.34	1.18	29.15	29.15	29.15	0
1774886100	28.81	0.65	2.31	28.81	28.81	28.81	0
1774630500	28.16	0.11	0.39	28.16	28.16	28.16	0
1774544100	28.05	-0.45	-1.58	28.05	28.05	28.05	0
1774457700	28.5	-1.81	-5.97	28.5	28.5	28.5	15
1774371300	30.31	0.74	2.50	30.31	30.31	30.31	0
1774284900	29.57	-1.03	-3.37	29.2	29.57	29.2	499
1774025700	30.6	-1.31	-4.11	30.6	30.6	30.6	33
1773939300	31.91	-0.36	-1.12	31.91	31.91	31.91	0
1773852900	32.27	0.63	1.99	32.27	32.27	32.27	0
1773766500	31.64	0.65	2.10	31.64	31.64	31.64	0
1773680100	30.99	0.06	0.19	30.99	30.99	30.99	0
1773420900	30.93	-0.9	-2.83	30.93	30.93	30.93	0