Smarter Web Company Plc【SWC】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	-1.675	-5.77586206897	29	31	27.21	1243278	29.4073518	DE
4	-11.965	-30.4530414864	39.29	40.495	27.21	1204456	32.69698002	DE
12	-3.675	-11.8548387097	31	42	25.8	1521011	33.15649618	DE
26	-14.675	-34.9404761905	42	95.623	25.8	1486345	36.04366409	DE
52	-59.675	-68.591954023	87	630	0.022	2070639	148.12955692	DE
156	22.825	507.222222222	4.5	630	0.022	2263629	128.99040929	DE
260	22.825	507.222222222	4.5	630	0.022	2263629	128.99040929	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	27.325	-1.34	-4.67	28.7	28.7	27.21	881785
1780590600	28.665	0.47	1.65	27.925	28.665	27.485	1051350
1780504200	28.2	-0.62	-2.13	28.32	29.995	27.5	972889
1780417800	28.815	-1.19	-3.95	30.675	30.675	28.005	1005518
1780331400	30	-0.5	-1.64	29.915	30	27.95	1862313
1780072200	30.5	1.1	3.72	29	31	28.89	1324319
1779985800	29.405	-0.6	-1.98	29	30.23	28.595	1206344
1779899400	30	-1.13	-3.63	30.585	31	29.725	1180372
1779813000	31.13	-0.1	-0.30	31.14	32	29.465	2052874
1779467400	31.225	-1.78	-5.38	31.455	33.2	30.405	2116275
1779381000	33	0.5	1.54	34.495	34.495	32	1149037
1779294600	32.5	-0.83	-2.49	33	34	32.205	837164
1779208200	33.33	-1.17	-3.39	34.5	34.995	33.299999	663864
1779121800	34.5	-1.8	-4.95	36.29	36.29	34	1027007
1778862600	36.295	-0.14	-0.38	36.5	36.745	35.055	663675
1778776200	36.435	-0.37	-0.99	36.745	37.8	36.375	689314
1778689800	36.8	0.35	0.96	36.905	38.5	36.51	588500
1778603400	36.45	-2.05	-5.32	38.5	38.5	36.2	1302086
1778517000	38.5	-0.5	-1.28	40	40.495	37.5	1805314
1778257800	39	-0.66	-1.66	39.29	40.06	38.35	1386441
1778171400	39.66	-0.14	-0.35	40.4	42	37.905	1742820
1778085000	39.8	1.49	3.88	40.955	40.955	39.005	834992
1777998600	38.315	2.26	6.27	38.94	40.5	38	1923259
1777653000	36.055	0.85	2.43	36.395	36.775	35.245	899393
1777566600	35.2	-0.07	-0.20	34	36.24	33.5	1117198
1777480200	35.27	-1.57	-4.26	36.84	37.175	34.245	1295461
1777393800	36.84	-2.11	-5.42	37.925	38.87	35.625	572295
1777307400	38.95	1.95	5.27	38	39	37	1027316
1777048200	37	0.2	0.54	36.79	39	36.215	984708
1776961800	36.8	-1.4	-3.66	39	39	36.305	657107
1776875400	38.2	2.2	6.11	36.215	39	36.215	1203827
1776789000	36	-1.2	-3.23	36	38.1	35.91	1086687
1776702600	37.2	-3.46	-8.50	39	39	37	1354293
1776443400	40.655	6.16	17.84	34.5	41.445	33.005	3182746
1776357000	34.5	0.18	0.52	34.22	36	34	1049162
1776270600	34.32	-0.68	-1.94	35.055	35.3	33.505	1048342
1776184200	35	0.7	2.04	35	36.99	34.5	1844490
1776097800	34.3	-0.8	-2.28	33.56	35.995	32.729999	1587018
1775838600	35.1	1.6	4.78	33.5	35.6	32.865	2173781
1775752200	33.5	0.5	1.52	32.299999	33.995	31	1195014
1775665800	33	4.3	14.98	30	33	29.2	3269415
1775579400	28.7	2.64	10.13	27	32.13	27	4942105
1775147400	26.06	-1.12	-4.10	27.2	27.205	25.8	1893819
1775061000	27.175	0.28	1.02	27.965	28.4	27.005	926834
1774974600	26.9	-0.6	-2.18	26.5	28.025	26	1009816
1774888200	27.5	-0.3	-1.08	27.465	28.15	26.77	1125526
1774632600	27.8	-1.91	-6.43	29	29.1	26.87	1907747
1774546200	29.71	-0.44	-1.46	29.8	30.2	28.805	1121114
1774459800	30.15	-0.45	-1.47	30	31.025	29.3	1293382
1774373400	30.6	-1.29	-4.03	31.96	32	29.25	1515251
1774287000	31.885	-0.6	-1.85	32	33.38	30	1863551
1774027800	32.485	-0.31	-0.96	31.38	35.915	31.38	5426512
1773941400	32.799999	-0.2	-0.61	32.405	33.995	31.7	709392
1773855000	33	0	0.00	32.78	34	32.11	910029
1773768600	33	-0.1	-0.30	32.814999	34.905	32.799999	999214
1773682200	33.1	1.95	6.24	32.71	34	31.4	1291023
1773423000	31.155	1.36	4.55	31	32.9	30	1401846
1773336600	29.8	-1.15	-3.72	31.455	31.525	29	1177968
1773250200	30.95	1.15	3.86	30.28	31.29	29	1414160
1773163800	29.8	-0.27	-0.90	31	32.75	28.995	3494112
1773077400	30.07	-0.43	-1.41	30	31.63	28.5	2519529
1772818200	30.5	-2.7	-8.13	34	34	29.6	3205684