AF Gruppen ASA【AF8】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	-0.52	-3.02677532014	17.18	17.239999	16.46	167	16.90848574	DE
4	0.52	3.22180916976	16.14	17.48	15.98	231	16.88588886	DE
12	0.64	3.9950062422	16.02	17.48	14.98	204	16.42153478	DE
26	1.1	7.06940874036	15.56	17.48	14.98	242	16.24049562	DE
52	3.7	28.549382716	12.96	17.48	12.8	227	15.55224958	DE
156	5.24	45.88441331	11.42	17.48	9.2899999	235	12.80605241	DE
260	5.24	45.88441331	11.42	17.48	9.2899999	235	12.80605241	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
1780604700	16.6	-0.32	-1.89	16.46	16.6	16.46	301
1780518300	16.92	0	0.00	16.92	16.92	16.92	0
1780431900	16.92	-0.32	-1.86	16.92	16.92	16.92	1
1780345500	17.239999	0.08	0.47	17.239999	17.239999	17.239999	13
1780086300	17.16	-0.1	-0.58	17.18	17.18	17.16	352
1779999900	17.26	-0.22	-1.26	17.26	17.26	17.26	5
1779913500	17.48	0	0.00	17.48	17.48	17.48	600
1779827100	17.48	0.02	0.11	17.48	17.48	17.48	1
1779740700	17.46	0.34	1.99	17.46	17.46	17.46	1
1779481500	17.12	-0.06	-0.35	17.1	17.12	17.079999	218
1779395100	17.18	0	0.00	17.18	17.18	17.18	180
1779308700	17.18	0.24	1.42	16.84	17.18	16.84	46
1779222300	16.94	0.24	1.44	16.899999	16.94	16.899999	387
1779135900	16.7	0.26	1.58	16.7	16.7	16.7	10
1778876700	16.44	-0.26	-1.56	16.44	16.44	16.44	1
1778790300	16.7	-0.34	-2.00	17.14	17.14	16.399999	1387
1778703900	17.04	1.06	6.63	16.719999	17.04	16.719999	300
1778617500	15.98	0	0.00	15.98	15.98	15.98	0
1778531100	15.98	-0.14	-0.87	15.98	15.98	15.98	200
1778271900	16.12	-0.48	-2.89	16.14	16.14	16.12	154
1778185500	16.6	0	0.00	16.6	16.6	16.6	0
1778099100	16.6	0	0.00	16.6	16.6	16.6	0
1778012700	16.6	0.32	1.97	16.379999	16.64	16.379999	92
1777926300	16.28	-0.24	-1.45	16.28	16.28	16.28	14
1777580700	16.52	0.92	5.90	16.52	16.52	16.52	78
1777494300	15.6	0	0.00	15.6	15.6	15.6	0
1777407900	15.6	0	0.00	15.6	15.6	15.6	0
1777321500	15.6	0	0.00	15.6	15.6	15.6	0
1777062300	15.6	-0.22	-1.39	15.6	15.6	15.6	50
1776975900	15.82	-0.04	-0.25	15.96	15.96	15.82	2
1776889500	15.86	-0.2	-1.25	15.86	15.86	15.86	5
1776803100	16.059999	0	0.00	16.059999	16.059999	16.059999	0
1776716700	16.059999	-0.24	-1.47	16.059999	16.059999	16.059999	3
1776457500	16.3	0	0.00	16.3	16.3	16.3	0
1776371100	16.3	0.28	1.75	16.16	16.3	16.16	106
1776284700	16.02	0.14	0.88	16.02	16.02	16.02	1
1776198300	15.88	0	0.00	15.88	15.88	15.88	0
1776111900	15.88	0	0.00	15.88	15.88	15.88	0
1775852700	15.88	0	0.00	15.88	15.88	15.88	0
1775766300	15.88	0.12	0.76	15.76	15.88	15.76	1525
1775679900	15.76	0.16	1.03	15.78	15.78	15.68	650
1775593500	15.6	0.34	2.23	15.6	15.6	15.6	41
1775161500	15.26	-0.1	-0.65	15.26	15.26	15.26	1
1775075100	15.36	0.26	1.72	15.36	15.36	15.36	1
1774988700	15.1	0.12	0.80	15.1	15.1	15.1	23
1774902300	14.98	-0.24	-1.58	15.06	15.06	14.98	255
1774646700	15.22	0	0.00	15.22	15.22	15.22	0
1774560300	15.22	0	0.00	15.22	15.22	15.22	0
1774473900	15.22	0	0.00	15.22	15.22	15.22	0
1774387500	15.22	0	0.00	15.22	15.22	15.22	0
1774301100	15.22	-0.78	-4.88	15.22	15.22	15.22	1
1774041900	16	0	0.00	16	16	16	0
1773955500	16	0	0.00	16	16	16	0
1773869100	16	0	0.00	16	16	16	0
1773782700	16	-0.1	-0.62	16.12	16.12	16	326
1773696300	16.1	-0.14	-0.86	16.02	16.1	16.02	201
1773437100	16.239999	0	0.00	16.239999	16.239999	16.239999	0
1773350700	16.239999	0	0.00	16.239999	16.239999	16.239999	0
1773264300	16.239999	0	0.00	16.239999	16.239999	16.239999	0
1773177900	16.239999	0.06	0.37	16.36	16.36	16.239999	1728
1773091500	16.18	-0.24	-1.46	16	16.219999	16	1027
1772776800	16.42	0	0.00	16.42	16.42	16.42	0
1772690400	16.42	0	0.00	16.42	16.42	16.42	0