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	-2.83	-9.48709353	29.83	30.95	26.75	600253	28.79316881	DE
4	-2	-6.89655172414	29	31.3	26	983098	28.77601446	DE
12	0	0	27	42	26	1273601	33.20946421	DE
26	-6.75	-20	33.75	60.5975	25.8	1484794	35.34253685	DE
52	-283	-91.2903225806	310	430	0.022	1908748	132.39884049	DE
156	22.5	500	4.5	630	0.022	2193871	126.89526425	DE
260	22.5	500	4.5	630	0.022	2193871	126.89526425	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
1782491400	27	-0.5	-1.80	27.72	27.995	26.75	829348
1782405000	27.495	-0.37	-1.33	28.56	29	27.495	622893
1782318600	27.865	-1.01	-3.50	29.5	29.5	27.865	590029
1782232200	28.875	-1.48	-4.88	30	30	28.53	384154
1782145800	30.355	1.38	4.74	28.53	30.95	28.53	772716
1781886600	28.98	-0.52	-1.76	29.83	29.83	28.3	631474
1781800200	29.5	-1	-3.26	30.495	30.5	28.805	815124
1781713800	30.495	0.25	0.83	31	31	29.645	638227
1781627400	30.245	0.25	0.82	30.975	30.98	29.565	794028
1781541000	30	2.06	7.35	28.45	31.3	28.105	1731915
1781281800	27.945	1.69	6.44	26.655	28.3	26.6	1184259
1781195400	26.255	-0.71	-2.61	26.695	27.285	26.255	581179
1781109000	26.96	-0.09	-0.31	28	28	26.455	796860
1781022600	27.045	-0.74	-2.66	28	28.2	26	1053983
1780936200	27.785	0.46	1.68	27.705	28.6	27	1966944
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