Equinor ASA【EQNR】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	1.12	3.62225097025	30.92	32.05	30.83	2981374	31.31859201	DR
4	-5.49	-14.6282973621	37.53	38.445	30.83	3805129	34.12749884	DR
12	-7.86	-19.6992481203	39.9	41.7	30.83	4333438	36.9716837	DR
26	8.19	34.3396226415	23.85	43.458	22.85	6015912	34.09708968	DR
52	6.47	25.3030895581	25.57	43.458	22.26	4823692	30.35098788	DR
156	2.35	7.91512293702	29.69	43.458	21.405	3836008	28.17767069	DR
260	10.62	49.5798319328	21.42	43.458	18.445	3632400	29.23658766	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
1783032000	32.04	0.83	2.66	31.89	32.195	31.81	3085830
1782945600	31.21	-0.19	-0.61	31.21	31.465	31.13	2627291
1782859200	31.4	0.22	0.71	31.57	31.6961	31.2	3386392
1782772800	31.18	0.15	0.48	31.18	31.415	31.08	2145949
1782513600	31.03	-0.53	-1.68	31.28	31.32	30.895	2493967
1782427200	31.56	-0.04	-0.13	30.92	31.63	30.83	4253272
1782340800	31.6	-1.05	-3.22	31.46	31.655	31.29	3455003
1782254400	32.65	-0.22	-0.67	32.509999	32.68	32.34	3260225
1782168000	32.869999	0.49	1.51	32.619999	32.884999	32.259999	3749849
1781822400	32.38	-1.38	-4.09	32.265	32.515	31.825	5809042
1781736000	33.76	-0.08	-0.24	34.1	34.52	33.605	4349036
1781649600	33.84	-0.42	-1.23	33.91	34.19	33.665	5383864
1781563200	34.26	-1.92	-5.31	34.031	34.46	33.93	4872088
1781304000	36.18	-0.57	-1.55	35.55	36.76	35.51	5636530
1781217600	36.75	-0.74	-1.97	38.33	38.445	36.69	6132336
1781131200	37.49	0.9	2.46	37.09	37.97	37.06	2828725
1781044800	36.59	-1.01	-2.69	37.03	37.05	35.94	4267673
1780958400	37.6	0.66	1.79	37.79	37.94	37.39	2380791
1780699200	36.94	-0.71	-1.89	37.67	37.69	36.92	2391173
1780612800	37.65	-0.3	-0.79	37.53	37.94	37.51	2874246
1780526400	37.95	0.13	0.34	38.2	38.47	37.935	2928509
1780440000	37.82	0.5	1.34	37.26	37.87	37.23	2378497
1780353600	37.32	1.33	3.70	37.77	38.095	37.22	4421045
1780094400	35.99	-0.56	-1.53	36.4	36.43	35.52	3343528
1780008000	36.55	0.05	0.14	37.23	37.29	36.2	3557514
1779921600	36.5	-1.24	-3.29	36.73	37.075	36.4332	3486864
1779835200	37.74	-1.07	-2.76	38.2	38.55	37.7	4028069
1779489600	38.81	0.14	0.36	38.59	38.945	38.31	2884027
1779403200	38.67	-0.29	-0.74	39.94	40.01	38.34	5221651
1779316800	38.96	-1.83	-4.49	40.25	40.61	38.88	5273680
1779230400	40.79	1.13	2.85	40.88	40.939	40.02	4140893
1779144000	39.66	0.18	0.46	39.22	40	38.75	5054695
1778884800	39.48	0.97	2.52	38.29	39.635	38.29	3552491
1778798400	38.51	0.23	0.60	38.1	38.84	37.98	2322379
1778712000	38.28	-0.24	-0.62	38.13	38.35	37.874	1978089
1778625600	38.52	0.3	0.78	38.35	38.65	38.135	2867686
1778539200	38.22	1.53	4.17	37.57	38.515	37.41	3569184
1778280000	36.69	-0.22	-0.60	36.88	37.165	36.51	4510336
1778193600	36.91	-1.12	-2.95	36.77	37.17	36.065	7367140
1778107200	38.03	-3.33	-8.05	37.72	38.16	37.482	6447062
1778020800	41.36	0.04	0.10	41.18	41.67	40.96	2790740
1777934400	41.32	1.61	4.05	40.68	41.7	40.085	4615636
1777675200	39.71	-1.04	-2.55	40.1	40.52	39.09	3469919
1777588800	40.75	0.68	1.70	39.72	40.845	39.5422	4594236
1777502400	40.07	1.56	4.05	39.69	40.34	39.39	4094882
1777416000	38.51	0.46	1.21	38.58	38.95	38.335	4249674
1777329600	38.05	0.11	0.29	38.46	38.54	37.96	2664629
1777070400	37.94	-0.67	-1.74	38.33	38.47	37.47	2661598
1776984000	38.61	0.64	1.69	38.11	39.09	37.83	4664371
1776897600	37.97	0.32	0.85	38.02	38.195	37.5	3871149
1776811200	37.65	1.64	4.55	36.82	37.76	36.53	5768041
1776724800	36.01	0.54	1.52	35.69	36.37	35.44	5430939
1776465600	35.47	-2.8	-7.32	35.17	35.49	34.44	13497694
1776379200	38.27	1.45	3.94	37.42	38.52	37.31	6308553
1776292800	36.82	-1.18	-3.11	37.78	37.85	36.555	7919586
1776206400	38	-1.2	-3.06	38.68	38.6999	37.81	5996193
1776120000	39.2	0.24	0.62	39.8	40.14	39.01	4715548
1775860800	38.96	0.41	1.06	38.21	39.21	38.13	5880521
1775774400	38.55	-0.78	-1.98	39.9	40.07	38.195	6514729
1775688000	39.33	-2.74	-6.51	37.35	39.475	37	11311780
1775601600	42.07	0.12	0.29	42.49	42.83	41.7	5674906
1775515200	41.95	0.2	0.48	42.23	42.81	41.465	3226163