SWI Capital Holding Ltd【SWICH】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	-0.56	-8.35820895522	6.7	6.7	6.06	684	6.7	DE
4	0.34	5.86206896552	5.8	7	5.46	50649	5.85302466	DE
12	0.735	13.598519889	5.405	7	5.16	18704	5.83041906	DE
26	1.94	46.1904761905	4.2	7	4	78041	4.70204798	DE
52	1.94	46.1904761905	4.2	7	4	78041	4.70204798	DE
156	1.94	46.1904761905	4.2	7	4	78041	4.70204798	DE
260	1.94	46.1904761905	4.2	7	4	78041	4.70204798	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782318600	6.7	0	0.00	6.7	6.7	6.7	2041
1782232200	6.7	0	0.00	6.7	6.7	6.7	0
1782145800	6.7	0.3	4.69	6.7	6.7	6.7	10
1781886600	6.4	0	0.00	6.4	6.4	6.4	0
1781800200	6.4	0	0.00	6.4	6.4	6.4	0
1781713800	6.4	-0.3	-4.48	6.68	6.7	6.4	2255
1781627400	6.7	0	0.00	6.68	6.7	6.26	26189
1781541000	6.7	0.7	11.67	6.1	7	6.1	13086
1781281800	6	0.3	5.26	5.7	6	5.7	510
1781195400	5.7	-0.3	-5.00	5.86	5.86	5.7	879
1781109000	6	0.2	3.45	5.7	6	5.7	3999
1781022600	5.8	0	0.00	5.8	5.8	5.8	0
1780936200	5.8	0.04	0.69	5.5199999	5.8	5.5199999	1284
1780677000	5.76	0.14	2.49	5.64	5.76	5.64	4034
1780590600	5.62	-0.14	-2.43	5.76	5.76	5.5	201987
1780504200	5.76	-0.12	-2.04	5.6	6	5.6	40654
1780417800	5.88	-0.1	-1.67	6	6	5.48	558961
1780331400	5.98	0.38	6.79	5.98	5.98	5.62	1739
1780072200	5.6	-0.2	-3.45	6	6	5.46	2946
1779985800	5.8	0	0.00	5.8	6	5.8	456
1779899400	5.8	0.04	0.69	5.44	5.8	5.44	118
1779813000	5.76	0.26	4.73	5.78	5.8	5.76	1156
1779726600	5.5	-0.28	-4.84	5.78	5.8	5.4	2510
1779467400	5.78	0.28	5.09	5.6	5.8	5.46	9665
1779381000	5.5	-0.1	-1.79	5.46	5.5	5.46	95
1779294600	5.6	0.1	1.82	5.46	5.6	5.46	131
1779208200	5.5	-0.1	-1.79	5.46	5.5	5.46	183
1779121800	5.6	0	0.00	5.6	5.6	5.6	0
1778862600	5.6	0.12	2.19	5.8	5.8	5.6	1051
1778776200	5.48	0.08	1.48	5.48	5.48	5.48	13
1778689800	5.4	0	0.00	5.36	5.4	5.36	123
1778603400	5.4	-0.2	-3.57	5.6	5.6	5.16	494
1778517000	5.6	-0.18	-3.11	5.8	5.8	5.3	592
1778257800	5.78	-0.02	-0.34	5.78	5.78	5.78	1382
1778171400	5.8	0.5	9.43	5.34	5.8	5.34	524
1778085000	5.3	-0.2	-3.64	5.3	5.3	5.3	575
1777998600	5.5	0	0.00	5.5	5.5	5.5	0
1777912200	5.5	0	0.00	5.3	5.5	5.3	119
1777566600	5.5	0	0.00	5.5	5.5	5.5	2
1777480200	5.5	0.2	3.77	5.36	5.5	5.36	30902
1777393800	5.3	0	0.00	5.3	5.3	5.3	0
1777307400	5.3	-0.2	-3.64	5.4	5.4	5.3	8939
1777048200	5.5	0	0.00	5.5	5.5	5.5	0
1776961800	5.5	0.1	1.85	5.3	5.5	5.3	499
1776875400	5.4	-0.1	-1.82	5.4	5.4	5.4	452
1776789000	5.5	-0.2	-3.51	5.5	5.5	5.3	397
1776702600	5.7	0	0.00	5.7	5.7	5.7	55
1776443400	5.7	0.2	3.64	5.7	5.7	5.7	614
1776357000	5.5	-0.48	-8.03	5.5	5.7	5.5	1950
1776270600	5.98	-0.02	-0.38	6	6	5.6	3577
1776184200	6.003	0	0.05	6	6.003	5.7	1547
1776097800	6	0.35	6.19	6	6	6	30
1775838600	5.65	0	0.00	5.65	5.65	5.65	0
1775752200	5.65	0.05	0.89	5.65	5.65	5.65	0
1775665800	5.6	0	0.00	5.6	5.6	5.6	0
1775579400	5.6	0	0.00	5.4	5.6	5.34	4106
1775147400	5.6	0.09	1.63	5.405	5.798	5.4	2378
1775061000	5.51	0.01	0.18	5.51	5.51	5.51	5
1774974600	5.5	0.1	1.85	5.5	5.5	5.5	49
1774888200	5.4	0.1	1.89	5.5	5.5	5.3	359
1774632600	5.3	0.2	3.90	5.2	5.5	5.2	3522
1774546200	5.101	-0.4	-7.25	5.5	5.5	5.101	50
1774459800	5.5	0.15	2.80	5.5	5.5	5.101	1896