Swire Pacific Ltd (PK)【SWRAY】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	0.09	0.858778625954	10.48	10.855	10.41	48251	10.59135745	DR
4	-0.315	-2.89389067524	10.885	11.01	10.32	27894	10.58997349	DR
12	-0.35	-3.20512820513	10.92	12.09	10.32	22680	10.89164931	DR
26	2.4	29.3757649939	8.17	12.09	7.77	26695	10.07431703	DR
52	1.9	21.9146482122	8.67	12.09	7.77	31056	9.21917234	DR
156	3.77	55.4411764706	6.8	12.09	6.19	34064	8.32401622	DR
260	3.25	44.3989071038	7.32	12.09	5.21	45101	7.30552282	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	10.57	0.1	0.96	10.55	10.6	10.55	31670
1781731740	10.47	-0.34	-3.18	10.5	10.58	10.47	81972
1781645340	10.814	0.08	0.78	10.77	10.855	10.77	43973
1781558940	10.73	0.17	1.65	10.68	10.73	10.63	46214
1781299740	10.556	0.09	0.82	10.555	10.575	10.5262	24837
1781213220	10.47	0.11	1.06	10.48	10.52	10.41	44261
1781126940	10.36	-0.38	-3.54	10.46	10.46	10.36	17219
1781040540	10.74	0.14	1.32	10.88	10.88	10.32	27076
1780954140	10.6	0.07	0.66	10.66	10.66	10.59	57233
1780694940	10.53	-0.27	-2.51	10.56	10.575	10.5075	23159
1780608540	10.8012	0.01	0.10	10.76	10.995	10.76	12538
1780522140	10.79	0.16	1.51	11.005	11.005	10.736	11676
1780435740	10.63	0.12	1.14	10.86	10.86	10.63	15140
1780349340	10.51	0.12	1.15	10.48	10.544	10.48	30098
1780090080	10.39	-0.12	-1.14	10.38	10.41	10.37	24438
1780003320	10.51	0	0.00	10.71	10.75	10.47	24889
1779917340	10.51	-0.16	-1.45	10.544	10.544	10.46	16267
1779830940	10.665	-0.14	-1.25	10.65	10.67	10.5982	12198
1779484920	10.8	-0.09	-0.79	10.815	10.8216	10.78	5993
1779398880	10.886	-0.07	-0.68	10.885	11.01	10.873	10812
1779312300	10.96	-0.03	-0.27	10.955	11.045	10.9525	8802
1779225660	10.99	-0.13	-1.17	11.245	11.245	10.955	9733
1779139740	11.12	-0.18	-1.59	11.46	11.46	11.0775	14959
1778880000	11.3	-0.04	-0.35	11.54	11.54	11.102	9960
1778793900	11.34	0.06	0.54	11.43	11.51	11.2925	12462
1778707380	11.2795	-0.21	-1.83	11.5	11.5199	11.275	6550
1778621340	11.49	-0.08	-0.69	11.39	11.49	11.39	15155
1778534940	11.57	-0.09	-0.77	11.79	11.8	11.46	40829
1778275200	11.66	0.13	1.13	12.09	12.09	11.5995	12075
1778188800	11.53	0.21	1.86	11.62	11.8104	11.3	18343
1778102520	11.32	0.34	3.10	11.5	11.6808	11.32	14339
1778016000	10.98	-0.26	-2.31	11.155	11.36	10.98	15525
1777930140	11.24	0.3	2.74	11.255	11.47	11.042	18405
1777671000	10.94	0.02	0.18	11.1183	11.29	10.94	13601
1777584540	10.92	0.12	1.11	11.055	11.06	10.9	29144
1777498140	10.8	-0.24	-2.17	11.23	11.23	10.75	16422
1777411800	11.04	0.27	2.51	10.84	11.055	10.84	20954
1777325400	10.77	-0.1	-0.92	10.94	11.0954	10.72	24221
1777065780	10.87	-0.14	-1.23	10.9912	10.9912	10.8	22352
1776979740	11.005	0.01	0.09	11.0068	11.01	10.812	26122
1776893280	10.995	0	0.00	10.86	11.27	10.86	29441
1776806940	10.995	0.17	1.62	11.04	11.05	10.95	27992
1776720540	10.82	-0.02	-0.18	10.82	10.93	10.771	22325
1776460800	10.84	-0.1	-0.87	10.864	10.9	10.78	16155
1776374940	10.935	-0.03	-0.23	10.93	10.99	10.9215	26732
1776288360	10.96	-0.13	-1.13	10.52	10.97	10.52	11885
1776202140	11.085	0.06	0.50	11.28	11.28	11.04	13815
1776115740	11.03	-0.2	-1.78	10.99	11.063	10.99	19902
1775856000	11.23	-0.24	-2.06	11.255	11.45	11.2	15023
1775770140	11.466	0.27	2.38	11.215	11.5195	10.78	18032
1775683500	11.2	0.07	0.63	11.13	11.26	11.13	33386
1775596800	11.13	-0.08	-0.71	11.195	11.229	11.13	21843
1775510940	11.21	0.01	0.09	11.27	11.32	11.11	15226
1775164920	11.2	0.06	0.54	11.19	11.27	11.19	29795
1775078400	11.14	0.08	0.72	12	12	11.14	26769
1774992540	11.06	0.21	1.94	11.31	11.31	10.86	48492
1774906080	10.85	0.02	0.18	10.47	10.89	10.47	23093
1774646940	10.83	-0.06	-0.55	10.865	10.885	10.83	20703
1774560480	10.89	-0.19	-1.71	10.92	10.98	10.89	14877
1774473900	11.08	0.12	1.09	11.1	11.13	11.06	29692
1774387560	10.96	-0.02	-0.18	10.945	10.996	10.945	36136
1774300800	10.98	-0.19	-1.70	10.96	11.025	10.94	28133