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	-0.55	-1.46862483311	37.45	37.6	36.8	14503	37.54124069	CS
4	0.85	2.35783633842	36.05	37.6	34.83	7480	37.48213557	CS
12	3.59	10.777544281	33.31	38.05	32.95	2698	36.52770999	CS
26	2.090224	6.00470396592	34.809776	41.08	31.1	1996	36.48328104	CS
52	10.22	38.3058470765	26.68	41.08	24.87	1490	34.09763872	CS
156	19.998	118.317358892	16.902	41.08	15.8973	1508	26.31319139	CS
260	17.65	91.6883116883	19.25	41.08	12.234	2170	20.44032225	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
1782509280	36.9	0.1	0.27	36.9	36.9	36.9	709
1782422400	36.8	0	0.00	36.8	36.8	36.8	0
1782336000	36.8	-0.75	-2.00	36.8	36.8	36.8	462
1782250140	37.55	0.1	0.27	37.55	37.6	37.55	42700
1782163500	37.45	2	5.64	37.45	37.45	37.45	346
1781818140	35.45	0	0.00	35.45	35.45	35.45	0
1781731740	35.45	0	0.00	35.45	35.45	35.45	0
1781645340	35.45	0	0.00	35.45	35.45	35.45	0
1781558940	35.45	0	0.00	35.45	35.45	35.45	0
1781299740	35.45	0	0.00	35.45	35.45	35.45	0
1781213340	35.45	0	0.00	35.45	35.45	35.45	0
1781126940	35.45	0	0.00	35.45	35.45	35.45	0
1781040540	35.45	0.62	1.78	35.45	35.45	35.45	658
1780954140	34.83	0	0.00	34.83	34.83	34.83	0
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