MSCI SWITZERDRN【BEWL39】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	-2.37	-3.54737314773	66.81	66.81	64.22	6	64.94	DR
4	0.73	1.14581698321	63.71	67.13	61.5	151	63.86657663	DR
12	2.72	4.40699935191	61.72	67.13	59.81	97	62.72710837	DR
26	-1.15	-1.75331605428	65.59	67.27	57.36	65	63.01653596	DR
52	3.36	5.50098231827	61.08	67.83	57.36	115	61.79042653	DR
156	19.92	44.74393531	44.52	67.83	41.7	165	55.88670054	DR
260	11.98	22.8364468166	52.46	67.83	38.61	3335	45.76173891	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
1783719000	64.44	0.22	0.34	64.56	64.56	64.44	25
1783632600	64.22	0	0.00	64.22	64.22	64.22	0
1783546200	64.22	-1.32	-2.01	64.22	64.22	64.22	5
1783459800	65.54	0	0.00	65.54	65.54	65.54	0
1783373400	65.54	0	0.00	65.54	65.54	65.54	0
1783114200	65.54	-1.59	-2.37	66.81	66.81	65.54	6
1783027740	67.13	1.89	2.90	61.98	67.13	61.98	25
1782941400	65.239999	0.02	0.03	64.68	65.239999	64.68	94
1782855000	65.22	0	0.00	65.22	65.22	65.22	1
1782768600	65.22	0.12	0.18	65.08	65.22	65.08	307
1782509400	65.099999	0	0.00	65.099999	65.099999	65.099999	0
1782423000	65.099999	1.08	1.69	65.099999	65.099999	65.099999	1
1782336600	64.019999	0	0.00	64.019999	64.019999	64.019999	0
1782250200	64.019999	1.26	2.01	63.36	64.019999	63.36	670
1782163800	62.76	-1.02	-1.60	61.5	62.88	61.5	668
1781904540	63.78	0	0.00	63.78	63.78	63.78	0
1781818140	63.78	0.07	0.11	63.99	63.99	63.78	23
1781731800	63.71	0	0.00	63.71	63.71	63.71	0
1781645400	63.71	0	0.00	63.71	63.71	63.71	4
1781559000	63.71	0	0.00	63.71	63.71	63.71	10
1781299800	63.71	0	0.00	63.71	63.71	63.71	0
1781213400	63.71	0.35	0.55	63.71	63.71	63.71	1
1781127000	63.36	0	0.00	63.36	63.36	63.36	0
1781040600	63.36	0.17	0.27	63.6	63.6	63.36	85
1780954200	63.19	0	0.00	63.19	63.19	63.19	0
1780695000	63.19	1.15	1.85	62.04	63.19	62.04	6
1780522200	62.04	-0.72	-1.15	62.04	62.04	62.04	6
1780435800	62.76	0	0.00	62.76	62.76	62.76	0
1780349400	62.76	-0.9	-1.41	63.6	63.6	62.09	15
1780090200	63.66	0.2	0.32	63.66	63.66	63.66	395
1780003800	63.46	-0.44	-0.69	63.9	63.9	63.46	33
1779917400	63.9	0.9	1.43	63.9	64.019999	63.9	77
1779830940	63	0.77	1.24	62.99	63	62.99	5
1779744600	62.23	-0.96	-1.52	62.23	62.23	62.23	38
1779485400	63.19	0.2	0.32	63.62	63.62	62.99	22
1779398940	62.99	0.77	1.24	62.4	62.99	62.4	31
1779312600	62.22	0.24	0.39	62.64	62.64	62.22	6
1779226140	61.98	0.24	0.39	61.98	61.98	61.98	9
1779139800	61.74	-0.35	-0.56	61.84	61.86	61.74	38
1778880600	62.09	0.53	0.86	62.16	62.16	62.09	20
1778794140	61.56	1.08	1.79	61.56	61.56	61.56	1
1778707800	60.48	0.39	0.65	60.48	60.48	60.48	84
1778621400	60.09	0	0.00	60.09	60.09	60.09	0
1778535000	60.09	-0.31	-0.51	59.81	60.09	59.81	89
1778275800	60.4	0.1	0.17	60.4	60.4	60.4	96
1778189400	60.3	-1.26	-2.05	60.84	60.84	60.24	375
1778102940	61.56	1.5	2.50	61.25	61.56	61.14	763
1778016600	60.06	-0.26	-0.43	60.06	60.06	60.06	1
1777930200	60.32	0	0.00	60.32	60.32	60.32	0
1777584600	60.32	0	0.00	60.32	60.32	60.32	0
1777498200	60.32	0	0.00	60.32	60.32	60.32	0
1777411800	60.32	-0.24	-0.40	60.32	60.32	60.32	1
1777325340	60.56	-0.88	-1.43	60.96	60.96	60.52	35
1777066200	61.44	0.44	0.72	61.44	61.44	61.44	1
1776979800	61	0	0.00	61	61	61	3
1776893400	61	-1.22	-1.96	61	61	61	3
1776720600	62.22	-0.06	-0.10	61.62	62.22	61.62	5
1776461400	62.28	0.56	0.91	61.72	62.28	61.72	2
1776375000	61.72	0	0.00	61.72	61.72	61.72	0
1776288600	61.72	-0.08	-0.13	61.72	61.72	61.72	3
1776202140	61.8	0.66	1.08	61.56	61.8	61.56	14
1776115800	61.14	0.12	0.20	61.26	61.26	60.66	22