Swisscom AG Ittigen Reg Shs (ID)【SWZCF】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	-9.36	-1.24468085106	752	752	742.64	26	742.64	CS
4	-80.36	-9.76427703524	823	823	742.64	12	763.70402703	CS
12	-81.73	-9.91423753897	824.37	863.31	742.64	18	813.75921925	CS
26	-4.034	-0.540262550993	746.674	938.655	742.005	20	824.20478642	CS
52	40.275	5.73419803094	702.365	938.655	680.15	51	736.52589526	CS
156	127.64	20.7544715447	615	938.655	529.15	65	624.28118263	CS
260	150.64	25.4459459459	592	938.655	445.1001	74	595.51381989	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
1783546140	742.64	0	0.00	742.64	742.64	742.64	0
1783459740	742.64	0	0.00	742.64	742.64	742.64	0
1783373340	742.64	-8.34	-1.11	752	752	742.64	26
1783027680	750.9805	0	0.00	750.9805	750.9805	750.9805	0
1782941280	750.9805	-22.54	-2.91	750.9805	750.9805	750.9805	12
1782854700	773.52	0	0.00	773.52	773.52	773.52	0
1782768300	773.52	-6.48	-0.83	773.52	773.52	773.52	9
1782508800	780	0	0.00	780	780	780	0
1782422400	780	0	0.00	780	780	780	0
1782336000	780	6.14	0.79	788.48325	788.48325	780	7
1782250140	773.858	0	0.00	773.858	773.858	773.858	0
1782163740	773.858	0	0.00	773.858	773.858	773.858	0
1781818140	773.858	-49.14	-5.97	773.858	773.858	773.858	14
1781731740	823	0	0.00	823	823	823	0
1781645340	823	0	0.00	823	823	823	0
1781558940	823	0	0.00	823	823	823	0
1781299740	823	12.11	1.49	823	823	823	6
1781213340	810.89	0	0.00	810.89	810.89	810.89	0
1781126940	810.89	3.04	0.38	810.89	810.89	810.89	2
1781040540	807.85	0	0.00	807.85	807.85	807.85	0
1780954140	807.85	0	0.00	807.85	807.85	807.85	0
1780694940	807.85	-32.71	-3.89	807.85	807.85	807.85	6
1780608540	840.555	0	0.00	840.555	840.555	840.555	0
1780522140	840.555	0	0.00	840.555	840.555	840.555	0
1780435740	840.555	0	0.00	840.555	840.555	840.555	0
1780349340	840.555	-22.76	-2.64	840.555	840.555	840.555	1
1780089720	863.31	0	0.00	863.31	863.31	863.31	0
1780003320	863.31	0	0.00	863.31	863.31	863.31	0
1779916920	863.31	0	0.00	863.31	863.31	863.31	0
1779830520	863.31	0	0.00	863.31	863.31	863.31	0
1779484920	863.31	16.91	2.00	863.31	863.31	863.31	1
1779398400	846.4	0	0.00	846.4	846.4	846.4	0
1779312000	846.4	0	0.00	846.4	846.4	846.4	0
1779225600	846.4	0	0.00	846.4	846.4	846.4	0
1779139200	846.4	0	0.00	846.4	846.4	846.4	0
1778880000	846.4	-15.24	-1.77	846.4	846.4	846.4	6
1778793780	861.64	0	0.00	861.64	861.64	861.64	0
1778707380	861.64	-0.19	-0.02	861.64	861.64	861.64	50
1778621340	861.825	0	0.00	861.825	861.825	861.825	0
1778534940	861.825	0.33	0.04	861.825	861.825	861.825	14
1778275200	861.5	8.7	1.02	861.5	861.5	861.5	4
1778189400	852.804	0	0.00	852.804	852.804	852.804	0
1778103000	852.804	0	0.00	852.804	852.804	852.804	0
1778016600	852.804	0	0.00	852.804	852.804	852.804	0
1777930200	852.804	0	0.00	852.804	852.804	852.804	0
1777671000	852.804	0	0.00	852.804	852.804	852.804	0
1777584540	852.804	14.51	1.73	852.804	852.804	852.804	1
1777498140	838.29	25.62	3.15	838.29	838.29	838.29	3
1777411800	812.673	0	0.00	812.673	812.673	812.673	0
1777325400	812.673	0	0.00	812.673	812.673	812.673	0
1777065600	812.673	0	0.00	812.673	812.673	812.673	0
1776979200	812.673	0	0.00	812.673	812.673	812.673	0
1776892800	812.673	0	0.00	812.673	812.673	812.673	0
1776806400	812.673	0	0.00	812.673	812.673	812.673	0
1776720000	812.673	0	0.00	812.673	812.673	812.673	0
1776460800	812.673	-22.19	-2.66	812.673	812.673	812.673	197
1776374940	834.86	-17.61	-2.07	824.37	834.86	824.37	15
1776288000	852.465	0	0.00	852.465	852.465	852.465	0
1776201600	852.465	0	0.00	852.465	852.465	852.465	0
1776115200	852.465	0	0.00	852.465	852.465	852.465	0
1775856000	852.465	15.97	1.91	845	852.465	845	6
1775721600	836.5	0	0.00	836.5	836.5	836.5	0