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	-0.77	-2.04678362573	37.62	37.64	36.01	106232	36.64733909	DR
4	-3.02	-7.5746175069	39.87	40.16	36.01	80786	37.96822485	DR
12	-4.51	-10.9042553191	41.36	43.99	36.01	52457	39.57327588	DR
26	-3.75	-9.23645320197	40.6	44.565	36.01	57037	40.22878629	DR
52	-7.05	-16.0592255125	43.9	48.62	36.01	43693	41.77485844	DR
156	11.3699	44.6226663161	25.4801	48.62	23.55	35342	35.5681286	DR
260	12.81	53.2861896839	24.04	48.62	17.25	47680	27.65516163	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
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
1775078400	41.51	-0.43	-1.03	41.52	41.8099	41.33	45911
1774992540	41.94	1.01	2.47	41.35	41.94	41.02	38611
1774906080	40.93	0.75	1.87	40.77	41.22	40.76	45056
1774646940	40.18	0.07	0.17	40.47	40.624	40.064	28580
1774560480	40.11	-0.57	-1.40	40.37	40.37	39.9	41643
1774473900	40.68	-0.03	-0.07	41.105	41.105	40.512	57750
1774387560	40.71	-0.4	-0.97	40.295	41.09	40.295	71601
1774300800	41.11	0.69	1.71	40.56	41.33	40.56	53611
1774041960	40.42	-1.09	-2.63	41.11	41.143	40.29	36210
1773955740	41.51	0.15	0.36	41.22	41.52	40.81	34897
1773869340	41.36	-1.36	-3.18	42.41	42.41	41.34	33613
1773782700	42.72	1.14	2.74	42.335	42.9499	42.29	73693
1773696120	41.58	0.66	1.61	41.385	41.905	41.35	89132
1773437340	40.92	-0.06	-0.15	41.36	41.36	40.75	56554
1773350400	40.98	-0.23	-0.56	40.73	41.23	40.73	43216
1773264540	41.21	-0.23	-0.56	41.055	41.264	40.816	35936
1773178080	41.44	-0.3	-0.72	42.15	42.15	41.36	102710
1773091740	41.74	0.6	1.46	41.3	41.92	40.72	54261
1772836140	41.14	-0.22	-0.53	40.5	41.23	40.5	48134