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	-49.142	-5.97108140948	823	823	773.858	6	823	CS
4	-89.452	-10.3615155622	863.31	863.31	773.858	3	819.4215625	CS
12	-86.142	-10.0165116279	860	863.31	773.858	17	827.28438272	CS
26	70.968	10.0966011751	702.89	938.655	702.89	20	825.08408892	CS
52	67.9402	9.62437836247	705.9178	938.655	680.15	52	736.13098953	CS
156	149.338	23.9124447576	624.52	938.655	529.15	65	623.73717681	CS
260	183.788	31.14681309	590.07	938.655	445.1001	74	595.14106897	CS

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
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
1775769600	836.5	0	0.00	836.5	836.5	836.5	0
1775683200	836.5	0	0.00	836.5	836.5	836.5	0
1775596800	836.5	-23.5	-2.73	836.5	836.5	836.5	7
1775510940	860	0	0.00	860	860	860	0
1775165340	860	0	0.00	860	860	860	0
1775078940	860	0	0.00	860	860	860	0
1774992540	860	0	0.00	860	860	860	0
1774906140	860	0	0.00	860	860	860	0
1774646940	860	-55	-6.01	860	860	860	5
1774512000	915	0	0.00	915	915	915	0
1774425600	915	0	0.00	915	915	915	0
1774339200	915	0	0.00	915	915	915	0
1774252800	915	0	0.00	915	915	915	0
1773993600	915	0	0.00	915	915	915	0
1773907200	915	0	0.00	915	915	915	0
1773820800	915	0	0.00	915	915	915	0