Swiss Re Ltd【SR9】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	0.85	0.644427596664	131.9	134.75	130.69999	2891	132.61884853	DE
4	-1.05	-0.784753363229	133.8	135.75	123.7	3495	129.56014676	DE
12	-8.55	-6.05095541401	141.3	149.94999	123.7	3641	136.48512525	DE
26	-6.4	-4.59935321595	139.15	152.1	123.7	3833	138.58404114	DE
52	-10.3	-7.20027962251	143.05	166.94999	123.7	2937	142.93750515	DE
156	-26.44999	-16.6143163702	159.19999	169.55	123.7	2809	143.87298022	DE
260	60.75	84.375	72	169.55	72	2799	143.87298022	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
1781900700	133.19999	0.8	0.60	132.55	133.55	132.3	2200
1781814300	132.4	-0.95	-0.71	132.44999	134.75	131	2217
1781727900	133.35	0.5	0.38	133.19999	133.65	131.05	2543
1781641500	132.85	0.2	0.15	132.9	133.25	131.6	2916
1781555100	132.65	1.7	1.30	133.15	133.4	131.35	5449
1781295900	130.94999	-1.75	-1.32	131.9	131.9	130.69999	1329
1781209500	132.69999	3.4	2.63	129.75	132.69999	129.75	1742
1781123100	129.3	-1.6	-1.22	129.85	130.9	129.15	2685
1781036700	130.9	1.9	1.47	128.94999	130.9	127.9	2623
1780950300	129	0.5	0.39	128.3	129.1	127.9	3694
1780691100	128.5	1.5	1.18	126.6	129.19999	126.6	4817
1780604700	127	1.2	0.95	125.75	128.1	124.85	4447
1780518300	125.8	2.1	1.70	123.75	125.8	123.75	6444
1780431900	123.7	-2.55	-2.02	128.6	128.75	123.7	4113
1780345500	126.25	-2.5	-1.94	131	131	124.2	4045
1780086300	128.75	-0.3	-0.23	129.35	130.4	128	3195
1779999900	129.05	-2.1	-1.60	130.1	130.1	128.6	4125
1779913500	131.15	-0.2	-0.15	131.35	131.75	130.25	3446
1779827100	131.35	-3.2	-2.38	134.6	135.6	131	3336
1779740700	134.55	2.1	1.59	133.05	135.75	133	741
1779481500	132.44999	-1.8	-1.34	133.8	134.44999	131	5998
1779395100	134.25	-3.3	-2.40	134.94999	135.05	132.05	4298
1779308700	137.55	1.15	0.84	135.9	139.15	135.5	5963
1779222300	136.4	-0.55	-0.40	136.94999	137.5	136	2172
1779135900	136.94999	3.95	2.97	132.4	136.94999	131.94999	1567
1778876700	133	1.05	0.80	130.55	133.8	130.44999	2699
1778790300	131.94999	0.55	0.42	131.3	132.15	130.44999	608
1778703900	131.4	-0.25	-0.19	131.9	132.5	130.8	5861
1778617500	131.65	-3.5	-2.59	134.3	135.1	129.9	7119
1778531100	135.15	-0.25	-0.18	133.85	136.85	133.1	2119
1778271900	135.4	-0.1	-0.07	135.85	135.94999	133.5	2230
1778185500	135.5	-4.55	-3.25	140.6	142	133.4	9886
1778099100	140.05	4	2.94	136.85	141.15	136.6	2691
1778012700	136.05	-1	-0.73	137.1	137.8	135.69999	2304
1777926300	137.05	-0.8	-0.58	137.8	138.44999	135.94999	1920
1777580700	137.85	3.2	2.38	133.9	138.85	133.4	1237
1777494300	134.65	-3.55	-2.57	139.15	139.15	133.6	3757
1777407900	138.19999	-0.35	-0.25	138.05	138.75	137.4	1031
1777321500	138.55	-1.85	-1.32	140.05	140.25	137.05	2266
1777062300	140.4	-1.65	-1.16	139.75	140.6	139.05	1568
1776975900	142.05	0.1	0.07	141.55	142.35	140	2418
1776889500	141.94999	-1.8	-1.25	143.69999	145.94999	141.6	2490
1776803100	143.75	-0.6	-0.42	144.4	145.35	142.3	3349
1776716700	144.35	1.8	1.26	139.85	144.5	139.85	4052
1776457500	142.55	0.3	0.21	142.19999	143.44999	141.44999	1254
1776371100	142.25	1.1	0.78	141.19999	142.94999	141.19999	3028
1776284700	141.15	-0.15	-0.11	140.25	141.5	140.05	1632
1776198300	141.3	-3.45	-2.38	140	141.5	138.75	10105
1776111900	144.75	0.05	0.03	146	146.5	143.05	3935
1775852700	144.69999	-0.85	-0.58	145.9	146.3	143.6	2560
1775766300	145.55	0.65	0.45	144.3	146.05	144	24539
1775679900	144.9	1.35	0.94	146.35	149.94999	142.75	3802
1775593500	143.55	-1.95	-1.34	145.1	145.94999	143	1808
1775161500	145.5	1.45	1.01	141.35	145.6	140.65	2367
1775075100	144.05	0.35	0.24	144.44999	145.4	142.44999	2317
1774988700	143.69999	-0.05	-0.03	144.1	145.15	142.19999	1574
1774902300	143.75	4.75	3.42	141.05	144.55	139.75	2653
1774646700	139	-2.35	-1.66	141.3	141.35	138.3	2460
1774560300	141.35	-0.05	-0.04	141.05	141.8	138.35	3428
1774473900	141.4	1.85	1.33	142.05	142.05	139.8	1663
1774387500	139.55	-1.35	-0.96	140.1	140.9	139.05	1442
1774301100	140.9	-0.4	-0.28	140.6	141.8	136.85	5155