Swedbank A B (PK)【SWDBF】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	-1.22	-3.38418862691	36.05	36.05	34.83	356	35.74842697	CS
4	0.41	1.19116792562	34.42	38.05	32.95	1526	36.0513149	CS
12	0.13	0.374639769452	34.7	38.05	31.1	2155	35.41161618	CS
26	2.064	6.29921259843	32.766	41.08	31.1	1417	36.01406832	CS
52	7.15	25.8309248555	27.68	41.08	24.87	1181	33.20592091	CS
156	18.87	118.233082707	15.96	41.08	15.8973	1398	25.37383785	CS
260	16.2563	87.5232183141	18.5737	41.08	12.234	2106	19.84271814	CS

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	34.83	0	0.00	34.83	34.83	34.83	0
1780608540	34.83	0	0.00	34.83	34.83	34.83	0
1780522140	34.83	-1.22	-3.38	34.83	34.83	34.83	176
1780435740	36.05	0	0.00	36.05	36.05	36.05	0
1780349340	36.05	-0.38	-1.04	36.05	36.05	36.05	536
1780089720	36.43	0	0.00	36.43	36.43	36.43	0
1780003320	36.43	-0.03	-0.08	36.43	36.43	36.43	2530
1779917340	36.46	-1.59	-4.18	37.69	37.69	36.46	568
1779830940	38.05	1.46	3.98	38.05	38.05	38.05	316
1779484920	36.594294	1.09	3.08	36.594294	36.594294	36.594294	7234
1779398700	35.5	0	0.00	35.5	35.5	35.5	0
1779312300	35.5	2.14	6.41	34.95	35.5	34.465	766
1779225600	33.36	0	0.00	33.36	33.36	33.36	0
1779139200	33.36	0	0.00	33.36	33.36	33.36	0
1778880000	33.36	-1.77	-5.04	34.89	34.89	33.36	857
1778793900	35.13	0.71	2.06	32.99	35.13	32.95	1276
1778707200	34.42	0	0.00	34.42	34.42	34.42	0
1778620800	34.42	0	0.00	34.42	34.42	34.42	0
1778534400	34.42	0	0.00	34.42	34.42	34.42	0
1778275200	34.42	-0.45	-1.29	34.42	34.42	34.42	999
1778188800	34.87	-0.53	-1.50	34.87	34.87	34.87	338
1778102520	35.4	0.2	0.57	36.52	36.52	35.4	19145
1778016540	35.2	0	0.00	35.2	35.2	35.2	0
1777930140	35.2	-0.04	-0.11	35.63	35.63	35.2	1702
1777671000	35.24	-0.81	-2.25	35.25	35.25	35.24	293
1777584540	36.05	2.12	6.25	36.05	36.05	36.05	141
1777498200	33.93	0	0.00	33.93	33.93	33.93	0
1777411800	33.93	-0.41	-1.21	33.93	33.93	33.93	295
1777325400	34.344	-0.36	-1.03	35.274	35.274	34.344	389
1777065780	34.7	0.24	0.70	34.645	34.7	34.645	2688
1776979740	34.46	-0.38	-1.09	34.46	34.46	34.46	420
1776893280	34.84	-0.65	-1.83	34.84	34.84	34.84	171
1776806940	35.49	-0.97	-2.66	35.49	35.49	35.49	119
1776720540	36.46	-0.54	-1.46	36.46	36.46	36.46	237
1776461340	37	0	0.00	37	37	37	0
1776374940	37	-0.2	-0.54	37	37	37	158
1776288360	37.202	1.37	3.83	36.9	37.202	36.9	966
1776202140	35.83	0	0.00	35.83	35.83	35.83	0
1776115740	35.83	-0.59	-1.62	35.19	35.83	35.19	883
1775856000	36.42	0.94	2.65	36.42	36.42	36.42	121
1775770140	35.48	1.38	4.05	35.48	35.48	35.48	190
1775683500	34.1	0.1	0.29	34.1	34.1	34.1	531
1775597340	34	0	0.00	34	34	34	0
1775510940	34	-0.35	-1.02	33.31	34	33.31	810
1775164920	34.35	1.63	4.97	32.95	34.35	32.95	686
1775078880	32.725	0	0.00	32.725	32.725	32.725	0
1774992480	32.725	0	0.00	32.725	32.725	32.725	0
1774906080	32.725	0.22	0.66	32.6	32.725	32.6	1448
1774646940	32.509999	0.21	0.65	32.89	32.89	32.509999	1236
1774560480	32.299999	-2.87	-8.16	31.1	32.299999	31.1	4119
1774473960	35.17	0	0.00	35.17	35.17	35.17	0
1774387560	35.17	-0.78	-2.17	35.17	35.17	35.17	420
1774300800	35.95	-0.3	-0.83	36.56	36.56	35.95	701
1774041960	36.25	0.38	1.06	36.25	36.25	36.25	265
1773955740	35.87	-0.39	-1.08	36.25	36.25	35.87	27128
1773868920	36.26	0	0.00	36.26	36.26	36.26	0
1773782520	36.26	0	0.00	36.26	36.26	36.26	0
1773696120	36.26	0.61	1.71	36.26	36.26	35.7175	1065
1773437340	35.65	-0.76	-2.09	34.7	36.22	34.7	2140
1773350400	36.41	-0.83	-2.24	36.41	36.41	36.41	369
1773264540	37.244	-0.46	-1.21	37.244	37.244	37.244	198
1773178080	37.7	0.35	0.94	36.488	37.7	36.488	5703
1773091740	37.35	0.34	0.92	37.35	37.35	37.35	186