Swiss Re Ltd (PK)【SSREF】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	-2.77	-1.87162162162	148	148	142.15	435	145.8323773	CS
4	-14.295	-8.96097790315	159.525	161.03	142.15	628	153.40222743	CS
12	-22.49	-13.4092535178	167.72	175.25	142.15	437	158.74473054	CS
26	-19.46	-11.8161394134	164.69	175.25	142.15	404	161.00583866	CS
52	-29.9943	-17.1176600506	175.2243	192.25	142.15	462	169.72570021	CS
156	48.53	50.1861427094	96.7	192.25	96.7	771	134.87789453	CS
260	53.13	57.6872964169	92.1	192.25	69.95	928	113.51065265	CS

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
1780694940	145.22999	-0.02	-0.01	145.22999	145.22999	145.22999	756
1780608540	145.25	3.1	2.18	147.915	147.915	145.25	58
1780522140	142.15	-3.77	-2.58	142.15	142.15	142.15	20
1780435740	145.91999	0	0.00	145.91999	145.91999	145.91999	0
1780349340	145.91999	-9.8	-6.29	148	148	145.91999	1226
1780089720	155.72	0	0.00	155.72	155.72	155.72	0
1780003320	155.72	0.88	0.57	147.35	155.72	147.35	416
1779917340	154.84	0.13	0.08	154.84	154.84	154.84	262
1779830940	154.71	1.53	1.00	154.71	154.71	154.71	55
1779484920	153.1785	-3.2	-2.05	152.0708	153.1785	152.0708	1644
1779398880	156.38	-4.65	-2.89	156.38	156.38	156.38	82
1779312300	161.03	4.76	3.05	161.03	161.03	161.03	3
1779226140	156.27099	0	0.00	156.27099	156.27099	156.27099	0
1779139740	156.27099	3.78	2.48	156.27099	156.27099	156.27099	1577
1778880300	152.4899	0	0.00	152.4899	152.4899	152.4899	0
1778793900	152.4899	-1.26	-0.82	152.4899	152.4899	152.4899	195
1778707740	153.745	0	0.00	153.745	153.745	153.745	0
1778621340	153.745	-2.82	-1.80	152.33	153.745	152.079	2173
1778534940	156.5614	-2.96	-1.86	160.425	160.425	155.44999	1059
1778275200	159.525	1.44	0.91	159.525	159.525	159.525	20
1778188800	158.08	-3.58	-2.21	158.08	158.08	158.08	1
1778102520	161.66	3.04	1.92	161.66	161.66	161.66	175
1778016000	158.62	-0.12	-0.08	160.25	160.25	158.62	1358
1777930140	158.74	-0.46	-0.29	157.18	158.74	157.032	432
1777671000	159.19999	0	0.00	159.19999	159.19999	159.19999	0
1777584540	159.19999	0.46	0.29	158.61	159.19999	158.61	58
1777498200	158.74	0	0.00	158.74	158.74	158.74	0
1777411800	158.74	-4.87	-2.98	159.4	159.4	158.74	241
1777325400	163.60919	0	0.00	163.60919	163.60919	163.60919	0
1777065780	163.60919	-5.63	-3.33	163.60919	163.60919	163.60919	167
1776979680	169.24	0	0.00	169.24	169.24	169.24	0
1776893280	169.24	0	0.00	169.24	169.24	169.24	10
1776806940	169.24	-3.89	-2.25	170.78	170.78	168.77	785
1776720540	173.1283	5.31	3.17	170	173.1283	169.11	668
1776461340	167.8145	0	0.00	167.8145	167.8145	167.8145	0
1776374940	167.8145	2.37	1.44	164.31	167.8145	164.31	33
1776288360	165.44	-5.56	-3.25	164.22999	165.44	164.22999	855
1776202140	171	-4.25	-2.43	171	171	171	55
1776115740	175.25	7.26	4.32	175.25	175.25	175.25	10
1775856000	167.995	4.84	2.97	167.995	167.995	167.995	502
1775769900	163.151	0	0.00	163.151	163.151	163.151	0
1775683500	163.151	-1.4	-0.85	172.34	172.34	163.151	1225
1775596800	164.55	0	0.00	164.55	164.55	164.55	0
1775510400	164.55	0	0.00	164.55	164.55	164.55	0
1775164800	164.55	0	0.00	164.55	164.55	164.55	0
1775078400	164.55	0.43	0.26	164.55	164.55	164.55	160
1774992540	164.12	6.12	3.87	164.12	164.12	164.12	1275
1774906140	158	0	0.00	158	158	158	0
1774646940	158	-0.01	-0.01	158	158	158	271
1774560480	158.01	-5.99	-3.65	161.46	161.46	158.01	37
1774473900	164	4.65	2.92	164.7808	164.7808	162.84	373
1774387200	159.35	0	0.00	159.35	159.35	159.35	0
1774300800	159.35	-8.65	-5.15	166.21	166.21	159.35	231
1774041900	168	0	0.00	168	168	168	0
1773955500	168	0	0.00	168	168	168	0
1773869100	168	0	0.00	168	168	168	0
1773782700	168	2.68	1.62	168	168	168	110
1773696120	165.32	4.64	2.89	165.32	165.32	165.32	10
1773437340	160.68	-2.32	-1.42	167.72	167.72	160.68	99
1773350400	163	-3.16	-1.90	163	163	163	77
1773264480	166.16	0	0.00	166.16	166.16	166.16	0
1773178080	166.16	2.99	1.83	166.16	166.16	166.16	55
1773091740	163.16999	0.95	0.59	163.16999	163.16999	163.16999	100
1772836140	162.22	3.37	2.12	162.22	162.22	162.22	30