Sword Group【SWP】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	-1.75	-5.77557755776	30.3	30.3	28.4	43746	29.3103321	DE
4	-3.05	-9.65189873418	31.6	33.05	28.4	40969	30.04308922	DE
12	-3.5	-10.9204368175	32.05	34.7	28.4	29588	31.2294045	DE
26	-9.25	-24.4708994709	37.8	39.7	28.4	20801	31.72625417	DE
52	-9.6	-25.1638269987	38.15	39.75	28.4	14826	33.12236613	DE
156	-12.55	-30.5352798054	41.1	43.5	27.8	10267	34.28291711	DE
260	-10.05	-26.0362694301	38.6	53.8	27.8	8857	36.91006663	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
1782837000	28.65	-0.85	-2.88	29.5	29.5	28.65	7911
1782750600	29.5	0.55	1.90	29.05	29.8	29	153184
1782491400	28.95	0.2	0.70	28.8	28.95	28.4	10690
1782405000	28.75	-0.65	-2.21	29.6	29.6	28.7	37212
1782318600	29.4	-0.85	-2.81	30.3	30.3	29.4	9734
1782232200	30.25	0.45	1.51	30.3	30.45	29.8	293996
1782145800	29.8	-0.2	-0.67	30.05	30.2	29.75	146008
1781886600	30	0	0.00	30.3	30.4	29.7	11804
1781800200	30	-0.65	-2.12	30.8	30.8	29.95	14313
1781713800	30.65	-0.15	-0.49	30.65	31.1	30.4	12133
1781627400	30.8	-0.15	-0.48	31.15	31.25	30.65	7551
1781541000	30.95	0.05	0.16	31.35	31.55	30.95	8948
1781281800	30.9	0	0.00	31.05	31.55	30.65	9994
1781195400	30.9	-0.35	-1.12	31.25	31.4	30.8	13410
1781109000	31.25	-0.65	-2.04	31.9	31.9	31.25	8431
1781022600	31.9	0.2	0.63	32.9	33.049999	31.8	12561
1780936200	31.7	-0.25	-0.78	31.85	32.35	31.55	7385
1780677000	31.95	-0.35	-1.08	32.45	32.85	31.9	7838
1780590600	32.299999	0.9	2.87	31.65	32.6	31.6	11566
1780504200	31.4	-0.15	-0.48	31.6	31.65	31.25	5542
1780417800	31.55	-0.75	-2.32	32.45	32.9	31.55	10524
1780331400	32.299999	0.2	0.62	32.2	32.6	32.049999	8911
1780072200	32.1	0.6	1.90	31.8	32.35	31.8	10514
1779985800	31.5	0.35	1.12	31.1	31.85	31.1	7330
1779899400	31.15	-0.3	-0.95	31.5	31.6	31.15	11787
1779813000	31.45	-0.5	-1.56	31.9	31.9	31.15	11504
1779726600	31.95	-0.1	-0.31	32.15	32.35	31.95	7346
1779467400	32.049999	0.45	1.42	32.049999	32.299999	31.55	12438
1779381000	31.6	-0.7	-2.17	32.45	32.45	31.6	7632
1779294600	32.299999	0.25	0.78	31.9	32.6	31.65	9579
1779208200	32.049999	0.3	0.94	31.8	32.299999	31.65	27840
1779121800	31.75	-0.3	-0.94	32	32	31.1	13311
1778862600	32.049999	-0.35	-1.08	32.25	32.299999	31.85	7806
1778776200	32.4	0	0.00	32.4	32.4	32.4	0
1778689800	32.4	0	0.00	32.4	32.4	32.4	0
1778603400	32.4	0	0.00	32.4	32.4	32.4	0
1778517000	32.4	-0.4	-1.22	33.1	33.5	32.299999	12391
1778257800	32.799999	0	0.00	32.9	33.1	32.7	11931
1778171400	32.799999	0.2	0.61	32.799999	33.1	32.45	234369
1778085000	32.6	0.55	1.72	32.35	33.15	32.1	15570
1777998600	32.049999	0.4	1.26	31.8	32.5	31.8	7420
1777912200	31.65	0.45	1.44	31.5	32.35	31.5	12120
1777566600	31.2	0.6	1.96	30.45	31.3	30.25	12077
1777480200	30.6	-2.4	-7.27	31.05	31.5	30.35	24372
1777393800	33	-0.45	-1.35	33.7	34.1	33	14985
1777307400	33.45	0.9	2.76	33.9	34.7	33.45	24681
1777048200	32.549999	-1.2	-3.56	34.2	34.4	32.549999	15337
1776961800	33.75	0	0.00	33.75	33.75	33.75	0
1776875400	33.75	0.05	0.15	33.7	34.1	33.549999	8689
1776789000	33.7	-0.15	-0.44	33.9	34.2	33.7	6685
1776702600	33.85	-0.25	-0.73	34	34.1	33.6	9855
1776443400	34.1	0.35	1.04	33.8	34.6	33.8	22375
1776357000	33.75	0.5	1.50	33.299999	33.95	33.1	36543
1776270600	33.25	0.55	1.68	32.95	33.35	32.95	15911
1776184200	32.7	0.9	2.83	32	32.7	32	6329
1776097800	31.8	0.4	1.27	31.05	31.8	30.95	10266
1775838600	31.4	0.1	0.32	31.4	31.95	31.35	14546
1775752200	31.3	-1	-3.10	32.299999	32.4	31.3	195621
1775665800	32.299999	1.25	4.03	32.049999	32.75	31.95	10630
1775579400	31.05	-0.35	-1.11	31.6	31.95	31.05	11810
1775147400	31.4	0	0.00	31.4	31.4	31.4	0
1775061000	31.4	1.15	3.80	31.45	31.8	30.9	9634