Swiss Re Ltd (PK)【SSREY】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	1.04	2.67558528428	38.87	40.1299	38.75	48435	39.53494314	DR
4	3.71	10.2486187845	36.2	40.1299	36.01	76242	37.84413106	DR
12	-2.28	-5.40412420005	42.19	43.99	36.01	60555	38.63777319	DR
26	-1.97	-4.70391595033	41.88	44.565	36.01	57305	39.75535294	DR
52	-3.24	-7.50869061414	43.15	48.62	36.01	45721	41.31584934	DR
156	14.63	57.871835443	25.28	48.62	23.55	36028	36.03571816	DR
260	17.2325	75.9894168228	22.6775	48.62	17.25	48038	27.94601361	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	39.91	0.18	0.45	39.48	40.1299	39.48	28131
1782854880	39.73	-0.32	-0.80	39.9	40.08	39.56	63628
1782768300	40.05	0.68	1.73	39.62	40.05	39.51	67269
1782509280	39.37	0.38	0.97	39.37	39.514	39.19	35740
1782422460	38.99	0	0.00	39.01	39.27	38.924	35014
1782336000	38.99	0.44	1.14	38.87	39.02	38.75	40523
1782250140	38.55	0.18	0.47	38.19	38.58	38.19	89608
1782163500	38.37	0.59	1.56	38.2	38.51	38.2	97727
1781818140	37.78	-0.05	-0.13	37.8	38.01	37.75	51546
1781731740	37.83	-0.62	-1.61	38.02	38.33	37.81	47365
1781645340	38.45	0.39	1.02	38.39	38.68	38.38	76098
1781558940	38.06	0.11	0.29	38.2	38.49	38.06	77000
1781299740	37.95	-0.36	-0.94	37.98	38.07	37.71	72389
1781213220	38.31	0.88	2.35	37.86	38.35	37.49	91593
1781126940	37.43	0.45	1.22	37.42	37.7375	37.4	56603
1781040540	36.98	0.16	0.43	37.24	37.3208	36.51	158270
1780954140	36.82	-0.03	-0.08	37.02	37.06	36.79	116683
1780694940	36.85	0.12	0.33	37.14	37.31	36.8398	89127
1780608540	36.73	0.71	1.97	37.085	37.25	36.71	95570
1780522140	36.02	-0.16	-0.44	36.2	36.4299	36.01	86843
1780435740	36.18	-0.75	-2.03	36.44	36.55	36.13	129648
1780349340	36.93	-0.53	-1.41	36.8	36.98	36.73	133744
1780090080	37.46	-0.13	-0.35	37.62	37.64	37.43	85356
1780003320	37.59	-0.21	-0.56	37.44	37.66	37.43	94738
1779917340	37.8	-0.27	-0.71	38.11	38.22	37.73	80127
1779830940	38.07	-0.06	-0.16	38.5	38.59	38.01	64877
1779484920	38.13	-0.74	-1.90	38.16	38.256	37.98	37999
1779398880	38.87	-1.07	-2.68	38.48	38.92	38.25	53431
1779312300	39.94	0.43	1.09	39.67	40.1325	39.64	31408
1779225660	39.51	-0.08	-0.19	39.71	39.8875	39.51	99798
1779139740	39.585	1.12	2.90	39.46	39.77	39.22	103574
1778880000	38.47	0.25	0.65	38.51	38.8	38.42	61035
1778793900	38.22	-0.04	-0.10	38.46	38.51	38.1501	85824
1778707380	38.26	-0.19	-0.49	38.65	38.74	38.11	101252
1778621340	38.45	-1.35	-3.39	38.32	38.56	38.095	91387
1778534940	39.8	-0.02	-0.05	39.98	40.16	39.76	56694
1778275200	39.82	0.22	0.56	39.87	40.03	39.73	41622
1778188800	39.6	-1.7	-4.12	39.55	40.02	39.55	45632
1778102520	41.3	1.46	3.66	41.24	41.36	41.07	24050
1778016000	39.84	-0.02	-0.05	39.95	40.02	39.825	28512
1777930140	39.86	-0.48	-1.18	40.04	40.17	39.67	51452
1777671000	40.335	-0.08	-0.19	40.4	40.55	40.22	22978
1777584540	40.41	1.22	3.11	40.23	40.48	40.12	70033
1777498140	39.19	-1.23	-3.04	39.67	39.6955	38.98	37689
1777411800	40.42	-0.22	-0.54	40.26	40.577	40.245	35733
1777325400	40.64	-0.51	-1.24	40.31	40.681	40.27	52909
1777065780	41.15	0.19	0.46	40.924	41.16	40.9	24691
1776979740	40.96	-0.78	-1.87	41.21	41.46	40.851	35918
1776893280	41.74	-0.43	-1.02	42.17	42.25	41.685	25164
1776806940	42.17	-0.45	-1.06	42.59	42.8	42.17	41038
1776720540	42.62	0.49	1.16	42.32	42.668	42.32	25849
1776460800	42.13	0.56	1.35	42.06	42.416	42.05	25577
1776374940	41.57	-0.25	-0.60	41.95	41.95	41.52	22421
1776288360	41.82	-1.14	-2.65	42.19	42.19	41.56	22749
1776202140	42.96	-1.03	-2.34	42.5	43.79	42.5	33876
1776115740	43.99	0.74	1.71	42	43.99	41.92	18775
1775856000	43.25	0.83	1.96	42.98	43.25	42.19	20149
1775770140	42.42	0.12	0.28	42.24	42.91	42.1	18820
1775683500	42.3	0.33	0.79	42.19	42.45	41.92	27086
1775596800	41.97	0.24	0.58	41.39	41.97	41.357	34856
1775510940	41.73	-0.18	-0.43	41.82	41.9	41.476	24328
1775164920	41.91	0.4	0.96	41.07	41.91	41.07	30437