Aker Solutions ASA【1AKA】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	0.152	3.80190095048	3.998	4.18	3.84	13004	4.04093813	DE
4	0.084	2.06591244466	4.066	4.368	3.84	13998	4.13769569	DE
12	0.076	1.86548846343	4.074	4.45	3.444	16350	4.06676151	DE
26	1.548	59.4926979247	2.602	4.45	2.5	13100	3.68461422	DE
52	1.004	31.9135410045	3.146	4.45	2.186	9249	3.34353206	DE
156	0.296	7.68033212247	3.854	4.658	2.186	5576	3.25640607	DE
260	0.296	7.68033212247	3.854	4.658	2.186	5576	3.25640607	DE

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
1781295900	4.1319999	-0	-0.05	4.088	4.1319999	4.0119999	7731
1781209500	4.134	0.1	2.38	4.078	4.134	4.064	9145
1781123100	4.038	0.03	0.85	4.026	4.078	4.002	4996
1781036700	4.0039999	-0.08	-2.01	4.142	4.18	3.912	16279
1780950300	4.086	0.06	1.49	3.986	4.13	3.986	4697
1780691100	4.026	-0.02	-0.49	3.998	4.112	3.84	29904
1780604700	4.046	-0.02	-0.39	4.0519999	4.0599999	3.988	9334
1780518300	4.062	-0.08	-1.98	4.112	4.146	4.03	5425
1780431900	4.144	0.07	1.62	3.992	4.144	3.992	1450
1780345500	4.078	0.12	2.93	3.976	4.082	3.976	13358
1780086300	3.962	-0.07	-1.83	4.0679999	4.094	3.944	14444
1779999900	4.0359999	0.06	1.51	3.942	4.0359999	3.942	3850
1779913500	3.976	-0.17	-4.19	4.05	4.05	3.912	13594
1779827100	4.15	-0.13	-3.04	4.058	4.1639999	4.0279999	30357
1779740700	4.28	0.14	3.38	4.144	4.28	4.08	10338
1779481500	4.1399999	-0.14	-3.27	4.29	4.29	4.1399999	7311
1779395100	4.28	-0.09	-2.01	4.354	4.354	4.182	23917
1779308700	4.368	0.14	3.36	4.304	4.368	4.246	14475
1779222300	4.226	0.02	0.43	4.208	4.3179999	4.208	39811
1779135900	4.208	0.04	1.01	4.1239999	4.218	4.1239999	13987
1778876700	4.166	0.05	1.12	4.066	4.174	4.0599999	13283
1778790300	4.12	-0.04	-0.91	4.18	4.18	4.12	6962
1778703900	4.158	0.11	2.72	4.064	4.158	4.064	15335
1778617500	4.048	0.06	1.61	3.964	4.072	3.916	15822
1778531100	3.984	0.11	2.73	3.888	3.992	3.888	12523
1778271900	3.878	0.04	0.99	3.854	3.918	3.842	12680
1778185500	3.84	-0.21	-5.14	4.038	4.038	3.834	17498
1778099100	4.048	-0.15	-3.57	4.168	4.168	3.92	19611
1778012700	4.198	0.19	4.74	4.01	4.198	4.01	38884
1777926300	4.008	0.15	3.83	4	4.0599999	3.898	40954
1777580700	3.86	0.14	3.88	3.804	3.902	3.78	7459
1777494300	3.716	0.05	1.25	3.674	3.79	3.614	9317
1777407900	3.67	0.03	0.77	3.628	3.724	3.628	14001
1777321500	3.642	-0.06	-1.51	3.69	3.69	3.604	8494
1777062300	3.698	0.03	0.71	3.54	3.736	3.54	6952
1776975900	3.672	-0.12	-3.11	3.714	3.714	3.666	1654
1776889500	3.79	0.14	3.72	3.672	3.804	3.63	9447
1776803100	3.654	0.06	1.56	3.632	3.654	3.536	7152
1776716700	3.598	-0.01	-0.22	3.606	3.648	3.476	25133
1776457500	3.606	-0.8	-18.12	3.576	3.72	3.444	59061
1776371100	4.404	0.12	2.80	4.284	4.404	4.276	23157
1776284700	4.284	0.01	0.33	4.3819999	4.3819999	4.22	28682
1776198300	4.2699999	-0.09	-2.15	4.354	4.448	4.252	29163
1776111900	4.364	0.1	2.44	4.396	4.45	4.2	36297
1775852700	4.26	-0.13	-2.87	4.392	4.392	4.196	74611
1775766300	4.386	0.27	6.56	4.13	4.386	4.13	11826
1775679900	4.1159999	-0.14	-3.20	4.4059999	4.4059999	3.978	23505
1775593500	4.252	0.22	5.51	4.18	4.252	4.104	22311
1775161500	4.03	0.07	1.82	3.934	4.03	3.934	8112
1775075100	3.958	-0.17	-4.03	4.204	4.204	3.958	12088
1774988700	4.1239999	0.01	0.19	4.1079999	4.1559999	4.1079999	3194
1774902300	4.1159999	0.13	3.31	4	4.1159999	4	3547
1774646700	3.984	-0.04	-0.90	4.0039999	4.006	3.984	10921
1774560300	4.0199999	0.07	1.72	4.024	4.024	4.0199999	4500
1774473900	3.952	0.07	1.86	3.852	3.952	3.852	2279
1774387500	3.88	0.08	2.11	3.862	3.88	3.862	1400
1774301100	3.8	-0.1	-2.46	3.8	3.878	3.784	10706
1774041900	3.896	-0.18	-4.37	4.074	4.0919999	3.868	16231
1773955500	4.074	0.24	6.32	4	4.176	3.992	16923
1773869100	3.832	0.12	3.29	3.756	3.832	3.752	3780
1773782700	3.71	0	0.00	3.69	3.75	3.69	7165
1773696300	3.71	0.06	1.64	3.712	3.714	3.678	10590
1773437100	3.65	-0.04	-0.98	3.674	3.676	3.626	4344