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	0.158	3.93622321873	4.014	4.19	3.85	4323	4.01085354	DE
4	0.146	3.62642821659	4.026	4.19	3.85	8721	4.05431842	DE
12	-0.2099999	-4.79233009567	4.3819999	4.404	3.444	13924	4.0249843	DE
26	1.464	54.0620384047	2.708	4.45	2.638	12952	3.80653053	DE
52	1.124	36.8766404199	3.048	4.45	2.186	9697	3.39497819	DE
156	0.318	8.25116761806	3.854	4.658	2.186	5667	3.29057787	DE
260	0.318	8.25116761806	3.854	4.658	2.186	5667	3.29057787	DE

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
1783455900	4.088	0.06	1.49	3.972	4.09	3.972	6230
1783369500	4.0279999	0.02	0.55	3.998	4.0279999	3.956	3608
1783110300	4.006	0.04	0.96	3.996	4.006	3.942	1803
1783023900	3.968	0.03	0.81	3.968	3.968	3.85	6647
1782937500	3.936	-0.03	-0.76	4.014	4.014	3.892	3325
1782851100	3.966	-0.01	-0.25	3.962	3.966	3.856	4629
1782764700	3.976	0.04	1.07	3.94	4.032	3.868	8053
1782505500	3.934	-0.07	-1.65	3.95	3.95	3.88	7183
1782419100	4	-0.02	-0.55	4.082	4.082	3.934	4400
1782332700	4.022	-0.09	-2.19	4.1479999	4.1479999	4.022	11069
1782246300	4.112	0.04	1.08	4.038	4.1159999	4.038	3357
1782159900	4.0679999	0.05	1.19	4.038	4.12	4.032	3065
1781900700	4.0199999	0.02	0.50	4.002	4.058	3.994	13307
1781814300	4	-0.15	-3.61	4.178	4.178	3.876	21277
1781727900	4.15	0.05	1.17	4.094	4.15	4.08	7162
1781641500	4.102	-0.03	-0.68	4.088	4.178	3.956	25205
1781555100	4.13	-0	-0.05	4.15	4.15	3.92	22224
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