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	0.07	0.109872861403	63.71	63.99	63.71	12	63.75351351	DR
4	0.16	0.251493241119	63.62	64.02	62.04	51	63.515375	DR
12	3.28	5.42148760331	60.5	64.02	57.36	54	61.74823955	DR
26	-1.6	-2.44723156929	65.38	67.83	57.36	60	63.59261385	DR
52	5.21	8.89533891071	58.57	67.83	57.36	106	61.58684375	DR
156	19.17	42.9724277068	44.61	67.83	41.7	163	55.45094617	DR
260	14.46	29.3187347932	49.32	67.83	38.61	3341	45.75786394	DR

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
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
1775856600	61.02	-0.54	-0.88	61.02	61.02	61.02	10
1775770200	61.56	-0.24	-0.39	61.56	61.56	61.56	10
1775683740	61.8	1.08	1.78	62.04	62.04	61.79	4
1775597340	60.72	0.72	1.20	60.03	60.72	60.03	7
1775511000	60	-0.79	-1.30	59.51	60	57.36	42
1775165400	60.79	-3.03	-4.75	60.78	61.02	60.78	51
1775078940	63.82	3.04	5.00	63.82	63.82	63.82	1
1774992540	60.78	0.6	1.00	60.54	60.78	60.54	17
1774906140	60.18	0.42	0.70	59.94	60.18	59.94	18
1774647000	59.76	-0.78	-1.29	60.5	60.5	59.76	6
1774560540	60.54	0	0.00	60.54	60.54	60.54	0
1774474140	60.54	0.44	0.73	60.36	60.54	60.36	6
1774387740	60.1	-0.39	-0.64	60.1	60.1	60.1	4
1774301340	60.49	0.74	1.24	60	60.84	60	21