Svenska Cellulosa AB【SCA1】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	-0.36	-3.75	9.6	9.6199999	9.18	929	9.46675415	DE
4	-0.16	-1.70212765957	9.4	9.6199999	8.84	610	9.28054671	DE
12	-1.34	-12.6654064272	10.58	10.58	8.84	553	9.68320327	DE
26	-2.18	-19.0893169877	11.42	11.8	8.84	485	10.37610067	DE
52	-2.38	-20.4819277108	11.62	12	8.84	482	10.8086976	DE
156	-3.16	-25.4838709677	12.4	14.64	8.84	418	11.76202332	DE
260	-3.16	-25.4838709677	12.4	14.64	8.84	418	11.76202332	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
1780691100	9.38	-0.02	-0.21	9.38	9.38	9.38	110
1780604700	9.4	0.18	1.95	9.22	9.44	9.22	758
1780518300	9.22	-0.24	-2.54	9.3	9.3	9.18	1027
1780431900	9.46	0.02	0.21	9.46	9.46	9.46	317
1780345500	9.44	-0.18	-1.87	9.58	9.58	9.44	465
1780086300	9.6199999	0.08	0.84	9.6	9.6199999	9.6	2079
1779999900	9.5399999	0.1	1.06	9.5399999	9.5399999	9.52	1105
1779913500	9.44	0.14	1.51	9.34	9.44	9.34	30
1779827100	9.3	-0.08	-0.85	9.3	9.3	9.3	1
1779740700	9.38	0.22	2.40	9.3	9.38	9.3	17
1779481500	9.16	-0.04	-0.43	9.24	9.24	9.16	427
1779395100	9.1999999	0.12	1.32	9.14	9.1999999	9.14	4
1779308700	9.08	0	0.00	9.08	9.08	9.08	0
1779222300	9.08	0.08	0.89	9.1	9.1	9.0399999	2558
1779135900	9	0.04	0.45	8.84	9	8.84	1680
1778876700	8.96	-0.32	-3.45	9.1199999	9.1199999	8.96	409
1778790300	9.2799999	0.14	1.53	9.2799999	9.2799999	9.2799999	27
1778703900	9.14	-0.06	-0.65	9.14	9.14	9.14	1
1778617500	9.1999999	-0.14	-1.50	9.24	9.24	9.1999999	359
1778531100	9.34	-0.06	-0.64	9.3	9.34	9.3	28
1778271900	9.4	-0.14	-1.47	9.4	9.4	9.4	304
1778185500	9.5399999	-0.1	-1.04	9.58	9.58	9.5399999	108
1778099100	9.64	0.14	1.47	9.6	9.64	9.6	24
1778012700	9.5	0.1	1.06	9.58	9.58	9.5	255
1777926300	9.4	-0.48	-4.86	9.84	9.84	9.4	1177
1777580700	9.88	0.36	3.78	9.52	9.88	9.52	750
1777494300	9.52	0.1	1.06	9.44	9.52	9.42	1729
1777407900	9.42	-0.18	-1.88	9.44	9.44	9.38	602
1777321500	9.6	-0.06	-0.62	9.76	9.76	9.58	1146
1777062300	9.66	-0.28	-2.82	9.84	9.84	9.66	1669
1776975900	9.94	-0.11	-1.09	9.9	10.05	9.9	233
1776889500	10.05	-0.05	-0.50	10.05	10.15	10.05	29
1776803100	10.1	-0.15	-1.46	10.25	10.25	10.1	10
1776716700	10.25	0.1	0.99	10.05	10.25	10.05	16
1776457500	10.15	0.1	1.00	10.15	10.15	10.15	2
1776371100	10.05	-0.05	-0.50	10.1	10.1	10.05	28
1776284700	10.1	0.05	0.50	10.05	10.1	10.05	405
1776198300	10.05	0	0.00	10.05	10.05	10.05	0
1776111900	10.05	0.07	0.70	9.84	10.1	9.8	44
1775852700	9.98	0.08	0.81	10.15	10.15	9.98	135
1775766300	9.9	-0.35	-3.41	10.1	10.1	9.9	749
1775679900	10.25	0.29	2.91	10.3	10.35	10.05	283
1775593500	9.96	-0.03	-0.30	10.05	10.15	9.96	1038
1775161500	9.99	-0.07	-0.70	9.89	9.99	9.81	8
1775075100	10.06	0.06	0.60	10.199999	10.199999	10.06	6
1774988700	10	0.08	0.81	10	10	10	20
1774902300	9.92	-0.08	-0.80	9.75	9.92	9.75	117
1774646700	10	-0.16	-1.57	10.119999	10.119999	10	87
1774560300	10.16	0	0.00	10.16	10.16	10.16	0
1774473900	10.16	0.36	3.67	10.08	10.16	10.08	298
1774387500	9.8	-0.09	-0.91	9.7799999	9.89	9.7799999	167
1774301100	9.89	-0.04	-0.40	9.72	10.02	9.67	1178
1774041900	9.93	-0.31	-3.03	10.16	10.16	9.93	1121
1773955500	10.24	-0.22	-2.10	10.22	10.26	10.1	1104
1773869100	10.46	-0.1	-0.95	10.539999	10.539999	10.38	359
1773782700	10.56	0	0.00	10.46	10.58	10.46	1761
1773696300	10.56	0.04	0.38	10.539999	10.56	10.539999	306
1773437100	10.52	-0.2	-1.87	10.58	10.58	10.48	1325
1773350700	10.72	0	0.00	10.66	10.82	10.619999	12
1773264300	10.72	-0.16	-1.47	10.82	10.82	10.68	248
1773177900	10.88	0.16	1.49	10.88	10.88	10.88	3
1773091500	10.72	-0.28	-2.55	10.76	10.86	10.72	255
1772832300	11	0	0.00	10.92	11	10.92	908