Swiss Life Holdings AG (PK)【SWSDF】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	26.395	2.44486434916	1079.61	1106.005	1053.3	206	1096.65597087	CS
4	36.005	3.36495327103	1070	1106.005	1053.3	130	1095.43647377	CS
12	25.665	2.37564100191	1080.34	1145.3503	1037.2	123	1096.95556444	CS
26	-70.375	-5.98233563984	1176.38	1176.38	1037.2	82	1097.36803406	CS
52	122.005	12.3988821138	984	1223.37	984	71	1099.87238816	CS
156	535.755	93.9508987286	570.25	1223.37	570.25	76	847.31900631	CS
260	615.505	125.485219164	490.5	1223.37	408.91	55	767.01689755	CS

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
1782941280	1106.005	0	0.00	1106.005	1106.005	1106.005	0
1782854880	1106.005	52.71	5.00	1105.955	1106.005	1105.955	432
1782768480	1053.3	0	0.00	1053.3	1053.3	1053.3	0
1782509280	1053.3	-26.31	-2.44	1053.3	1053.3	1053.3	33
1782422460	1079.6099	0.16	0.02	1079.6099	1079.6099	1079.6099	153
1782336540	1079.445	0	0.00	1079.445	1079.445	1079.445	0
1782250140	1079.445	0	0.00	1079.445	1079.445	1079.445	0
1782163740	1079.445	0	0.00	1079.445	1079.445	1079.445	0
1781818140	1079.445	0	0.00	1079.445	1079.445	1079.445	0
1781731740	1079.445	9.44	0.88	1079.445	1079.445	1079.445	1
1781645220	1070	0	0.00	1070	1070	1070	0
1781558820	1070	0	0.00	1070	1070	1070	0
1781299620	1070	0	0.00	1070	1070	1070	0
1781213220	1070	7.38	0.69	1070	1070	1070	29
1781126940	1062.615	0	0.00	1062.615	1062.615	1062.615	0
1781040540	1062.615	0	0.00	1062.615	1062.615	1062.615	0
1780954140	1062.615	0	0.00	1062.615	1062.615	1062.615	0
1780694940	1062.615	0	0.00	1062.615	1062.615	1062.615	0
1780608540	1062.615	0	0.00	1062.615	1062.615	1062.615	0
1780522140	1062.615	0	0.00	1062.615	1062.615	1062.615	0
1780435740	1062.615	1.12	0.11	1062.615	1062.615	1062.615	53
1780349340	1061.5	24.3	2.34	1061.5	1061.5	1061.5	7
1780090080	1037.2	-6.25	-0.60	1037.2	1037.2	1037.2	20
1780003320	1043.45	-11.55	-1.09	1043.45	1043.45	1043.45	158
1779917280	1055	0	0.00	1055	1055	1055	0
1779830880	1055	0	0.00	1055	1055	1055	0
1779485280	1055	0	0.00	1055	1055	1055	0
1779398880	1055	-77	-6.80	1087.5	1087.5	1053.15	196
1779312000	1132	0	0.00	1132	1132	1132	0
1779225600	1132	0	0.00	1132	1132	1132	0
1779139200	1132	0	0.00	1132	1132	1132	0
1778880000	1132	0	0.00	1132	1132	1132	0
1778793600	1132	0	0.00	1132	1132	1132	0
1778707200	1132	0	0.00	1132	1132	1132	0
1778620800	1132	0	0.00	1132	1132	1132	0
1778534400	1132	0	0.00	1132	1132	1132	0
1778275200	1132	24.45	2.21	1142.115	1142.115	1132	30
1778189340	1107.55	0	0.00	1107.55	1107.55	1107.55	0
1778102940	1107.55	0	0.00	1107.55	1107.55	1107.55	0
1778016540	1107.55	0	0.00	1107.55	1107.55	1107.55	0
1777930140	1107.55	-12.82	-1.14	1107.55	1107.55	1107.55	4
1777671000	1120.369	0	0.00	1120.369	1120.369	1120.369	0
1777584540	1120.369	0	0.00	1120.369	1120.369	1120.369	0
1777498140	1120.369	40.03	3.71	1145.3503	1145.3503	1120.369	847
1777411800	1080.34	0	0.00	1080.34	1080.34	1080.34	0
1777325400	1080.34	0	0.00	1080.34	1080.34	1080.34	0
1777065900	1080.34	0	0.00	1080.34	1080.34	1080.34	0
1776979500	1080.34	0	0.00	1080.34	1080.34	1080.34	0
1776893100	1080.34	0	0.00	1080.34	1080.34	1080.34	0
1776806700	1080.34	0	0.00	1080.34	1080.34	1080.34	0
1776720300	1080.34	0	0.00	1080.34	1080.34	1080.34	0
1776461100	1080.34	0	0.00	1080.34	1080.34	1080.34	0
1776374700	1080.34	0	0.00	1080.34	1080.34	1080.34	0
1776288300	1080.34	0	0.00	1080.34	1080.34	1080.34	0
1776201900	1080.34	0	0.00	1080.34	1080.34	1080.34	0
1776115500	1080.34	0	0.00	1080.34	1080.34	1080.34	0
1775856300	1080.34	0	0.00	1080.34	1080.34	1080.34	0
1775769900	1080.34	0	0.00	1080.34	1080.34	1080.34	0
1775683500	1080.34	13.34	1.25	1095.05	1095.05	1080.34	133
1775548800	1067	0	0.00	1067	1067	1067	0
1775462400	1067	0	0.00	1067	1067	1067	0
1775116800	1067	0	0.00	1067	1067	1067	0