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	0.3349999	4.02644110577	8.32	8.945	8.32	1184	8.54180436	DE
4	-0.9900001	-10.2643867289	9.645	9.645	8.27	1298	8.63327445	DE
12	-3.4150001	-28.2932899751	12.07	12.25	8.27	1970	9.93648286	DE
26	-0.51	-5.56464817856	9.1649999	12.28	8.27	2044	10.22093735	DE
52	0.41	4.97271079409	8.2449999	12.28	8.11	2262	9.35580077	DE
156	2.5349999	41.4215669935	6.12	12.28	4.3	2094	7.59224953	DE
260	2.5349999	41.4215669935	6.12	12.28	4.3	2094	7.59224953	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
1783110300	8.86	0.19	2.19	8.91	8.945	8.81	293
1783023900	8.67	0.11	1.29	8.595	8.67	8.57	780
1782937500	8.56	-0.09	-1.04	8.6549999	8.6549999	8.505	1446
1782851100	8.65	0.22	2.61	8.59	8.65	8.59	730
1782764700	8.43	0.14	1.69	8.32	8.4949999	8.32	2670
1782505500	8.2899999	-0.28	-3.27	8.47	8.47	8.27	821
1782419100	8.57	0.11	1.30	8.5749999	8.5749999	8.57	320
1782332700	8.46	-0.13	-1.46	8.545	8.545	8.445	3346
1782246300	8.585	-0.3	-3.38	8.69	8.69	8.585	2359
1782159900	8.885	0.15	1.72	8.8	8.885	8.8	1271
1781900700	8.735	0.15	1.75	8.82	8.82	8.735	417
1781814300	8.585	-0.12	-1.32	8.865	8.865	8.585	5285
1781727900	8.6999999	-0.09	-0.97	8.725	8.785	8.68	1281
1781641500	8.785	-0.12	-1.35	8.86	8.86	8.785	1773
1781555100	8.9049999	-0.19	-2.09	9.045	9.145	8.9	1194
1781295900	9.095	0.15	1.68	9.095	9.095	9.095	10
1781209500	8.945	-0.2	-2.13	9.07	9.07	8.945	450
1781123100	9.14	0.16	1.78	9.145	9.145	9.135	71
1781036700	8.98	-0.63	-6.51	9.58	9.58	8.98	1336
1780950300	9.605	-0.02	-0.21	9.645	9.645	9.59	110
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