Swire Pac A【SWI】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	0.1049999	1.17056744705	8.97	9.395	8.97	149	9.18370121	DE
4	-0.8450001	-8.51814616935	9.92	10.01	8.97	119	9.34775553	DE
12	-0.4250001	-4.47368526316	9.5	10.01	8.97	342	9.4989812	DE
26	1.8099999	24.9139697178	7.265	10.01	6.885	842	8.39232208	DE
52	1.6049999	21.4859424364	7.47	10.01	6.885	669	8.05687081	DE
156	1.5149999	20.0396812169	7.56	10.01	5.845	906	7.51080529	DE
260	1.5149999	20.0396812169	7.56	10.01	5.845	906	7.51080529	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
1780691100	9.16	-0.23	-2.40	9.09	9.16	9.09	1779
1780604700	9.385	-0.01	-0.11	9.25	9.385	9.25	267
1780518300	9.395	0.26	2.90	9.215	9.395	9.215	11
1780431900	9.13	-0.06	-0.65	9.13	9.13	9.13	250
1780345500	9.19	0.22	2.45	8.985	9.1999999	8.985	15
1780086300	8.97	-0.29	-3.08	8.97	8.97	8.97	200
1779999900	9.255	0	0.00	9.255	9.255	9.255	0
1779913500	9.255	0	0.00	9.255	9.255	9.255	0
1779827100	9.255	0	0.00	9.255	9.255	9.255	110
1779740700	9.255	0	0.00	9.255	9.255	9.255	0
1779481500	9.255	-0.17	-1.75	9.41	9.41	9.255	79
1779395100	9.42	-0.01	-0.05	9.42	9.42	9.42	2
1779308700	9.425	0.04	0.48	9.425	9.425	9.425	2
1779222300	9.38	0	0.00	9.38	9.38	9.38	0
1779135900	9.38	-0.19	-1.99	9.38	9.38	9.38	1
1778876700	9.57	0.02	0.21	9.57	9.57	9.57	1
1778790300	9.55	0.16	1.65	9.63	9.63	9.55	99
1778703900	9.395	-0.35	-3.59	9.51	9.51	9.395	712
1778617500	9.7449999	-0.07	-0.66	9.7449999	9.7449999	9.7449999	1
1778531100	9.81	-0.2	-2.00	9.9	9.9	9.695	66
1778271900	10.01	0.05	0.50	9.92	10.01	9.845	82
1778185500	9.96	0.45	4.68	9.75	9.96	9.75	46
1778099100	9.515	0.24	2.59	9.52	9.52	9.515	2
1778012700	9.275	-0.19	-2.01	9.275	9.275	9.275	1
1777926300	9.465	0.28	2.99	9.43	9.465	9.33	34
1777580700	9.19	0.04	0.38	9.285	9.285	9.19	54
1777494300	9.1549999	0	0.00	9.1549999	9.1549999	9.1549999	0
1777407900	9.1549999	0.02	0.27	9.1549999	9.1549999	9.1549999	1
1777321500	9.13	-0.18	-1.93	9.13	9.13	9.13	2
1777062300	9.31	0	0.00	9.31	9.31	9.31	0
1776975900	9.31	0.15	1.58	9.1999999	9.31	9.1999999	418
1776889500	9.1649999	-0.06	-0.60	9.1649999	9.1649999	9.1649999	2
1776803100	9.22	0	0.00	9.22	9.22	9.22	0
1776716700	9.22	0.01	0.05	9.22	9.22	9.22	3
1776457500	9.215	0	0.00	9.215	9.215	9.215	0
1776371100	9.215	0	0.00	9.215	9.215	9.215	0
1776284700	9.215	-0.06	-0.65	9.315	9.315	9.215	178
1776198300	9.275	-0.29	-3.03	9.4149999	9.4149999	9.275	28
1776111900	9.565	0	0.00	9.565	9.565	9.565	0
1775852700	9.565	-0.13	-1.29	9.66	9.66	9.565	5
1775766300	9.69	0	0.00	9.69	9.69	9.69	0
1775679900	9.69	0	0.00	9.69	9.69	9.69	0
1775593500	9.69	0.07	0.78	9.69	9.69	9.69	178
1775161500	9.615	0	0.00	9.615	9.615	9.615	0
1775075100	9.615	0.08	0.84	9.65	9.65	9.615	9
1774988700	9.535	0	0.00	9.535	9.535	9.535	0
1774902300	9.535	-0.01	-0.10	9.535	9.535	9.535	222
1774646700	9.545	0	0.00	9.545	9.545	9.545	0
1774560300	9.545	-0.11	-1.14	9.545	9.545	9.545	1
1774473900	9.6549999	0.32	3.43	9.6549999	9.6549999	9.6549999	9
1774387500	9.335	0	0.00	9.335	9.335	9.335	0
1774301100	9.335	-0.39	-3.96	9.5	9.5	9.335	715
1774041900	9.72	-0.01	-0.10	9.845	9.845	9.72	702
1773955500	9.73	0	0.00	9.73	9.73	9.73	0
1773869100	9.73	0.43	4.62	9.82	9.83	9.73	612
1773782700	9.3	-0.2	-2.11	9.71	9.71	9.1999999	3897
1773696300	9.5	-0.28	-2.81	9.6549999	9.675	9.5	1133
1773437100	9.775	0.72	7.95	9.5	9.85	9.4499999	3523
1773350700	9.055	0.2	2.20	8.9499999	9.055	8.9499999	8184
1773264300	8.86	0	0.00	8.86	8.86	8.86	0
1773177900	8.86	0	0.00	8.86	8.86	8.86	0
1773091500	8.86	-0.09	-1.01	8.85	8.86	8.85	7
1772832300	8.9499999	0.06	0.67	8.85	8.99	8.85	607