Schloss Wachenheim AG【SWA】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	0.15	1.0989010989	13.65	14.1	13.55	1148	13.72033455	DE
4	-0.15	-1.0752688172	13.95	14.1	13.3	982	13.70831593	DE
12	-0.2	-1.42857142857	14	14.2	13.3	1020	13.76695576	DE
26	-0.6	-4.16666666667	14.4	14.8	13.3	1745	14.18638351	DE
52	-1.1	-7.38255033557	14.9	16.1	13.3	1681	14.63277138	DE
156	-3	-17.8571428571	16.8	17.5	13.3	1250	15.04820291	DE
260	-5.1	-26.9841269841	18.9	20.6	13.3	1272	16.1334862	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
1781900700	13.6	0	0.00	13.9	13.9	13.6	1860
1781814300	13.6	0.05	0.37	13.8	14.1	13.6	1127
1781727900	13.55	-0.25	-1.81	13.6	13.8	13.55	2118
1781641500	13.8	-0.15	-1.08	13.7	13.8	13.7	296
1781555100	13.95	0.25	1.82	13.65	13.95	13.55	2070
1781295900	13.7	0.15	1.11	13.65	13.7	13.65	128
1781209500	13.55	-0.15	-1.09	13.7	13.7	13.55	101
1781123100	13.7	0.1	0.74	13.6	13.7	13.4	1912
1781036700	13.6	-0.15	-1.09	13.7	13.7	13.45	897
1780950300	13.75	-0.25	-1.79	13.75	13.8	13.55	2809
1780691100	14	0.3	2.19	13.6	14.1	13.6	453
1780604700	13.7	-0.25	-1.79	13.8	13.8	13.7	200
1780518300	13.95	0.65	4.89	13.75	13.95	13.7	451
1780431900	13.3	-0.45	-3.27	13.7	13.9	13.3	1759
1780345500	13.75	-0.15	-1.08	13.9	13.95	13.6	1382
1780086300	13.9	0	0.00	13.9	13.9	13.9	335
1779999900	13.9	0.15	1.09	13.9	13.9	13.9	1001
1779913500	13.75	0	0.00	13.85	13.85	13.75	137
1779827100	13.75	0	0.00	13.75	13.9	13.75	1218
1779740700	13.75	0	0.00	13.7	13.8	13.7	685
1779481500	13.75	0.05	0.36	13.95	13.95	13.75	552
1779395100	13.7	0.1	0.74	13.65	13.75	13.65	984
1779308700	13.6	-0.05	-0.37	13.85	13.85	13.6	4654
1779222300	13.65	-0.05	-0.36	13.4	13.85	13.4	1792
1779135900	13.7	0.1	0.74	13.95	13.95	13.6	1625
1778876700	13.6	-0.1	-0.73	13.7	13.95	13.6	1147
1778790300	13.7	0	0.00	13.95	13.95	13.6	456
1778703900	13.7	-0.1	-0.72	13.7	13.7	13.65	410
1778617500	13.8	-0.15	-1.08	13.7	13.9	13.7	379
1778531100	13.95	0.2	1.45	13.7	13.95	13.7	151
1778271900	13.75	0.05	0.36	13.7	13.85	13.6	3669
1778185500	13.7	0	0.00	14	14	13.7	2652
1778099100	13.7	-0.1	-0.72	13.8	13.95	13.7	2066
1778012700	13.8	-0.1	-0.72	13.8	14	13.75	2344
1777926300	13.9	-0.15	-1.07	13.75	14.05	13.75	1521
1777580700	14.05	0	0.00	14.05	14.05	14.05	20
1777494300	14.05	0.05	0.36	14	14.05	14	1025
1777407900	14	0.1	0.72	14	14	14	35
1777321500	13.9	-0.1	-0.71	13.9	13.9	13.9	12
1777062300	14	0	0.00	14	14	13.85	72
1776975900	14	-0.1	-0.71	14.05	14.05	13.9	386
1776889500	14.1	0.1	0.71	14.05	14.15	14	1577
1776803100	14	0.1	0.72	14.05	14.05	14	75
1776716700	13.9	0	0.00	13.75	14.05	13.75	1543
1776457500	13.9	-0.15	-1.07	14	14	13.7	1611
1776371100	14.05	0.3	2.18	13.95	14.05	13.95	667
1776284700	13.75	-0.05	-0.36	14.1	14.1	13.75	260
1776198300	13.8	-0.05	-0.36	14	14.1	13.8	569
1776111900	13.85	0.05	0.36	13.95	13.95	13.8	739
1775852700	13.8	-0.05	-0.36	13.8	13.95	13.8	427
1775766300	13.85	0.05	0.36	14.05	14.05	13.8	341
1775679900	13.8	-0.15	-1.08	13.95	14	13.8	676
1775593500	13.95	-0.05	-0.36	14	14	13.75	1135
1775161500	14	0	0.00	14	14.2	13.9	1058
1775075100	14	-0.1	-0.71	14.1	14.1	13.7	593
1774988700	14.1	0.1	0.71	14.1	14.1	14.1	550
1774902300	14	0.2	1.45	14.1	14.1	13.8	494
1774646700	13.8	-0.2	-1.43	14	14.1	13.8	767
1774560300	14	0	0.00	14.2	14.2	13.9	405
1774473900	14	0	0.00	14.1	14.1	14	583
1774387500	14	0.1	0.72	13.9	14.1	13.9	1032
1774301100	13.9	-0.3	-2.11	14.2	14.2	13.8	3075