Scatec ASA【66T】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	-0.245	-2.52837977296	9.69	9.835	9.5749999	2131	9.63763956	DE
4	0	0	9.445	10.1	9.315	1691	9.68785177	DE
12	-1.094999	-10.3889858054	10.539999	12.28	9.25	2462	10.66035769	DE
26	0.845	9.82558139535	8.6	12.28	8.44	2247	10.12608744	DE
52	2.1	28.5908781484	7.345	12.28	7.345	2389	9.22035473	DE
156	3.325	54.3300653595	6.12	12.28	4.3	2117	7.57350586	DE
260	3.325	54.3300653595	6.12	12.28	4.3	2117	7.57350586	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	9.625	0	0.00	9.625	9.625	9.625	0
1780604700	9.625	-0.11	-1.13	9.61	9.625	9.61	2212
1780518300	9.735	0.1	1.09	9.6999999	9.735	9.695	1680
1780431900	9.63	-0.01	-0.10	9.635	9.635	9.625	136
1780345500	9.64	0.07	0.68	9.61	9.835	9.61	4318
1780086300	9.5749999	-0.08	-0.78	9.69	9.6999999	9.5749999	2311
1779999900	9.65	-0.05	-0.52	9.76	9.76	9.65	1030
1779913500	9.6999999	-0.1	-0.97	9.82	9.82	9.6999999	1976
1779827100	9.795	-0.19	-1.85	9.84	9.845	9.795	2888
1779740700	9.98	0.1	1.01	9.98	10	9.945	1246
1779481500	9.88	-0.22	-2.18	10.02	10.02	9.8699999	1073
1779395100	10.1	0.24	2.43	9.895	10.1	9.895	587
1779308700	9.86	0	0.00	9.86	9.86	9.86	0
1779222300	9.86	0.13	1.28	9.82	9.86	9.82	252
1779135900	9.735	0.16	1.72	9.5299999	9.785	9.46	709
1778876700	9.57	-0.4	-3.96	9.625	9.68	9.57	6505
1778790300	9.965	0.24	2.47	9.855	10.02	9.855	2040
1778703900	9.725	0.12	1.20	9.67	9.725	9.67	837
1778617500	9.61	-0.08	-0.77	9.715	9.715	9.61	126
1778531100	9.685	0.26	2.70	9.425	9.7449999	9.425	384
1778271900	9.43	-0.08	-0.79	9.445	9.46	9.315	1812
1778185500	9.505	0.13	1.39	9.5299999	9.67	9.4	8081
1778099100	9.375	-1.32	-12.30	9.885	9.985	9.25	5501
1778012700	10.69	-0.12	-1.11	10.92	10.92	10.69	654
1777926300	10.81	-0.18	-1.64	10.98	11.03	10.81	1983
1777580700	10.99	0.15	1.38	10.97	10.99	10.97	740
1777494300	10.84	0.01	0.09	11.04	11.04	10.79	1176
1777407900	10.83	-0.18	-1.63	11	11	10.82	884
1777321500	11.01	-0.02	-0.18	11.06	11.2	11.01	2988
1777062300	11.03	-0.09	-0.81	11.14	11.14	11.03	580
1776975900	11.12	0.34	3.15	11.19	11.19	10.98	2304
1776889500	10.78	0.09	0.84	10.9	10.9	10.72	1731
1776803100	10.69	-0.12	-1.11	10.8	10.87	10.63	2423
1776716700	10.81	-0.17	-1.55	11	11	10.81	1834
1776457500	10.98	-0.17	-1.52	11.15	11.15	10.98	536
1776371100	11.15	-0.18	-1.59	11.38	11.38	11.15	905
1776284700	11.33	0.18	1.61	11.19	11.39	11.19	11093
1776198300	11.15	-0.65	-5.51	11.65	11.86	11.08	7930
1776111900	11.8	-0.37	-3.04	12.07	12.25	11.8	2868
1775852700	12.17	-0.11	-0.90	12.15	12.25	12.15	1675
1775766300	12.28	0.33	2.76	12.02	12.28	12.02	1820
1775679900	11.95	0.18	1.53	12.12	12.12	11.77	3525
1775593500	11.77	0.29	2.53	11.68	11.86	11.67	1871
1775161500	11.48	-0.25	-2.13	11.49	11.49	11.43	1129
1775075100	11.73	-0.32	-2.66	12.15	12.15	11.73	3110
1774988700	12.05	0.34	2.90	11.76	12.05	11.47	4915
1774902300	11.71	0.74	6.75	11.19	11.71	11.19	4188
1774646700	10.97	-0.08	-0.72	11.1	11.1	10.79	4278
1774560300	11.05	0.3	2.79	10.699999	11.09	10.699999	2434
1774473900	10.75	0.11	1.03	10.76	10.82	10.75	1657
1774387500	10.64	0.26	2.50	10.24	10.64	10.24	720
1774301100	10.38	0.13	1.27	10.1	10.42	10.1	2958
1774041900	10.25	-0.56	-5.18	10.82	10.86	10.25	3804
1773955500	10.81	0.21	1.98	10.57	10.81	10.48	5839
1773869100	10.6	0.08	0.76	10.67	10.75	10.6	707
1773782700	10.52	0	0.00	10.52	10.52	10.52	0
1773696300	10.52	-0.3	-2.77	10.67	10.76	10.48	1584
1773437100	10.82	0.09	0.84	10.539999	10.82	10.539999	2864
1773350700	10.73	0.13	1.23	10.63	10.73	10.539999	1875
1773264300	10.6	0.04	0.38	10.55	10.6	10.55	411
1773177900	10.56	0.31	3.02	10.55	10.56	10.539999	965
1773091500	10.25	-0.05	-0.49	10.38	10.38	10.19	958
1772832300	10.3	-0.25	-2.37	10.65	10.65	10.3	1792