Swedbank A B (PK)【SWDBY】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	-1.284	-3.4953042058	36.735	37.09	35.069	35071	36.02963572	DR
4	0.181	0.513184009073	35.27	37.3196	34.11	30131	35.65579826	DR
12	-0.399	-1.1129707113	35.85	37.3196	32.14	33578	35.29348042	DR
26	2.991	9.21441774492	32.46	40.58	32.14	25571	35.98821911	DR
52	8.986	33.9542792367	26.465	40.58	24.868	19776	33.28353619	DR
156	19.311	119.646840149	16.14	40.58	15.8	23666	23.57917882	DR
260	16.811	90.1877682403	18.64	40.58	12.1	43405	18.37576141	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	35.451	-0.42	-1.17	35.84	36.05	35.25	21978
1780608540	35.87	0.44	1.24	35.75	35.89	35.685	21289
1780522140	35.43	-0.57	-1.58	35.64	35.69	35.069	35236
1780435740	35.999	-0.56	-1.53	35.91	36.15	35.78	77098
1780349340	36.56	-0.3	-0.81	36.02	36.56	35.59	25873
1780090080	36.86	0.25	0.68	36.735	37.09	36.735	15857
1780003320	36.61	-0.21	-0.57	36.43	36.61	36.29	23068
1779917340	36.82	-0.13	-0.36	37.09	37.09	36.72	24819
1779830940	36.954	0.25	0.69	37.2	37.3196	36.79	22754
1779484920	36.7	-0.11	-0.30	36.76	36.88	36.404	32053
1779398880	36.81	0.77	2.14	36.26	36.87	36.08	21715
1779312300	36.04	0.97	2.77	35.55	36.14	35.55	22521
1779225660	35.07	-0.01	-0.03	35.23	35.26	35.07	40152
1779139740	35.08	0.87	2.54	34.97	35.42	34.51	47447
1778880000	34.21	-0.22	-0.64	34.28	34.33	34.11	28120
1778793900	34.43	0.03	0.08	34.495	34.58	34.349	31864
1778707380	34.401	-0.28	-0.80	34.275	34.505	34.235	15243
1778621340	34.68	-0.3	-0.85	34.73	34.82	34.525	28177
1778534940	34.979	-0.15	-0.43	35.13	35.24	34.84	32299
1778275200	35.13	0.31	0.88	35.27	35.27	35.07	26906
1778188800	34.825	-0.69	-1.93	35.75	35.75	34.72	24928
1778102520	35.51	0.37	1.05	35.81	35.82	35.34	24675
1778016000	35.1396	0.65	1.88	35.28	35.325	35.02	18973
1777930140	34.49	-0.8	-2.27	34.87	35	34.36	29557
1777671000	35.29	0.02	0.06	35.36	35.48	35.165	18358
1777584540	35.27	0.76	2.20	34.77	35.4376	34.77	38268
1777498140	34.51	-0.22	-0.63	35.14	35.14	34.46	16221
1777411800	34.73	-0.09	-0.24	34.53	34.74	34.51	31646
1777325400	34.815	-0.09	-0.24	34.92	34.97	34.65	40255
1777065780	34.9	0.09	0.27	34.67	34.9	34.6625	23274
1776979740	34.807	-0.83	-2.34	35.09	35.172	34.45	39072
1776893280	35.64	0.13	0.37	35.87	35.87	35.528	20482
1776806940	35.51	-0.54	-1.50	36.11	36.14	35.51	24068
1776720540	36.05	-0.07	-0.19	36.04	36.2	35.76	32285
1776460800	36.12	-0.17	-0.47	36.21	36.41	35.96	29093
1776374940	36.29	-0.8	-2.16	36.53	36.56	36.135	22332
1776288360	37.09	0.13	0.35	36.86	37.09	36.86	18010
1776202140	36.96	0.2	0.54	36.58	36.97	36.58	24009
1776115740	36.76	1.06	2.97	35.91	36.76	35.76	44433
1775856000	35.7	0.51	1.45	36.11	36.11	35.5351	16510
1775770140	35.19	-0.21	-0.59	34.76	35.68	34.7025	26969
1775683500	35.4	1.43	4.21	35.47	35.51	34.81	32916
1775596800	33.97	-0.57	-1.65	33.52	33.97	33.28	49718
1775510940	34.54	-0.01	-0.03	34.495	34.705	34.41	42453
1775164920	34.55	0.15	0.44	33.85	34.55	33.85	65242
1775078400	34.4	0.37	1.08	34.51	34.7	34.21	38958
1774992540	34.031	0.91	2.75	33.9	34.22	33.433999	41290
1774906080	33.119999	0.69	2.13	33.33	33.33	32.86	51186
1774646940	32.43	0.27	0.84	32.35	32.795	32.25	48996
1774560480	32.159999	-4.04	-11.16	32.38	32.56	32.14	36295
1774473900	36.2	0.72	2.03	35.69	36.61	34.645	82915
1774387560	35.48	-0.8	-2.21	34.67	35.5	34.5	40730
1774300800	36.28	1.36	3.89	35.19	36.28	35.19	52776
1774041960	34.92	-1.6	-4.38	36.01	36.045	34.78	38921
1773955740	36.52	0.58	1.61	35.5	36.8	35.45	48947
1773869340	35.94	-0.66	-1.80	36.21	36.63	35.82	21468
1773782700	36.6	0.67	1.86	36.88	36.96	36.43	46549
1773696120	35.93	0.9	2.57	35.7	36.066	35.7	43394
1773437340	35.03	-0.49	-1.38	35.85	35.85	34.98	28880
1773350400	35.52	-1.38	-3.73	35.89	35.89	35.465	29457
1773264540	36.895	0.22	0.59	36.77	36.995	36.588	20556
1773178080	36.68	-0.34	-0.92	37.06	37.36	36.6	33610
1773091740	37.02	0.64	1.75	36.06	37.27	35.74	47345