Det Norske Oljeselskap ASA【ARC】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	0.99	3.17511225144	31.18	32.5	30.52	13820	31.42204064	DE
4	1.06	3.40726454516	31.11	33.869999	29.49	14717	31.63104123	DE
12	4.18	14.9339049661	27.99	34.299999	27.4	23531	30.94584094	DE
26	10.68	49.6975337366	21.49	34.299999	20.23	30424	26.30769064	DE
52	10.92	51.3882352941	21.25	34.299999	20.14	22393	24.78424098	DE
156	7.16	28.6285485806	25.01	34.299999	16.695	14706	23.17066012	DE
260	7.16	28.6285485806	25.01	34.299999	16.695	14706	23.17066012	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
1780604700	32.229999	-0.08	-0.25	32.09	32.5	31.85	12509
1780518300	32.31	0.73	2.31	31.94	32.5	31.94	20459
1780431900	31.58	0.19	0.61	31.45	31.87	31.13	4928
1780345500	31.39	0.73	2.38	31.1	31.9	30.91	14251
1780086300	30.66	-0.29	-0.94	30.73	31.31	30.52	15796
1779999900	30.95	0.04	0.13	31.18	31.4	30.58	13667
1779913500	30.91	-0.99	-3.10	31.85	31.88	30.68	10404
1779827100	31.9	1.1	3.57	31.01	32.439999	30.8	20134
1779740700	30.8	-1.97	-6.01	31.8	31.85	30.1	15267
1779481500	32.77	-0.23	-0.70	32.9	33.22	32.45	5199
1779395100	33	0.37	1.13	32.72	33.6	32.6	8737
1779308700	32.63	-0.86	-2.57	32.93	33.869999	32.549999	13716
1779222300	33.49	0.99	3.05	32.77	33.69	32.77	11440
1779135900	32.5	0.4	1.25	32.27	33.119999	32.2	16743
1778876700	32.1	1.42	4.63	31.19	32.1	31	18267
1778790300	30.68	-0.59	-1.89	31.18	31.39	30.67	2470
1778703900	31.27	-0.88	-2.74	31.91	31.95	31.24	16657
1778617500	32.15	0.54	1.71	30.85	32.33	30.85	25242
1778531100	31.61	0.81	2.63	30.99	31.8	30.99	17915
1778271900	30.8	0.57	1.89	30.1	30.82	29.93	16133
1778185500	30.23	-1.11	-3.54	31.11	31.21	29.49	26910
1778099100	31.34	-2.22	-6.62	33.28	33.28	30.66	31581
1778012700	33.56	-0.43	-1.27	33.95	34.2	33.45	10311
1777926300	33.99	0.82	2.47	32.99	34.299999	32.729999	39762
1777580700	33.17	-0.08	-0.24	33.299999	33.7	32.67	15297
1777494300	33.25	0.67	2.06	32.39	33.25	32.34	11544
1777407900	32.58	0.46	1.43	32.5	32.92	32.259999	9913
1777321500	32.119999	0.25	0.78	31.96	32.65	31.87	13859
1777062300	31.87	-0.4	-1.24	32.27	32.63	31.7	12303
1776975900	32.27	0.97	3.10	31.51	32.49	31.51	13609
1776889500	31.3	-0.18	-0.57	30.96	31.9	30.6	18500
1776803100	31.48	1.48	4.93	30.01	31.48	30.01	11921
1776716700	30	0.63	2.15	30.4	30.67	29.8	16480
1776457500	29.37	-1.84	-5.90	31.29	31.53	28.3	30921
1776371100	31.21	1.01	3.34	30.39	31.24	30.06	9936
1776284700	30.2	-0.47	-1.53	30.41	31.38	29.6	12973
1776198300	30.67	-0.48	-1.54	31.14	31.7	30.39	13690
1776111900	31.15	0.67	2.20	31.8	31.94	30.6	18483
1775852700	30.48	0.73	2.45	29.73	30.64	29.54	22579
1775766300	29.75	0.47	1.61	29.32	30.5	29.3	21502
1775679900	29.28	-2.12	-6.75	28	29.29	27.61	65726
1775593500	31.4	0.33	1.06	31.53	31.85	30.62	27991
1775161500	31.07	1.74	5.93	30	31.99	30	18809
1775075100	29.33	-2.17	-6.89	31.5	31.59	29	54127
1774988700	31.5	-1.08	-3.31	32.38	32.53	30.81	37051
1774902300	32.58	0.67	2.10	31.98	32.869999	31.96	29969
1774646700	31.91	1.71	5.66	30.65	32	30.63	28753
1774560300	30.2	-0.95	-3.05	31.23	31.38	29.01	28363
1774473900	31.15	1.28	4.29	30.09	31.18	29.47	21028
1774387500	29.87	0.36	1.22	29.35	30.79	29.15	13967
1774301100	29.51	-2.11	-6.67	31	31.82	28.98	93620
1774041900	31.62	-0.73	-2.26	33	33	31.12	29544
1773955500	32.35	1.25	4.02	30.91	33.7	30.91	68785
1773869100	31.1	0.34	1.11	30.74	31.41	30.2	25655
1773782700	30.76	1.11	3.74	29.89	31.02	29.75	44656
1773696300	29.65	1.05	3.67	28.78	30.04	28.78	51612
1773437100	28.6	0.51	1.82	28.09	28.83	28.06	42054
1773350700	28.09	0.69	2.52	27.99	28.41	27.4	29852
1773264300	27.4	0.1	0.37	26.98	27.89	26.73	32750
1773177900	27.3	0.66	2.48	27.25	27.64	26.2	25250
1773091500	26.64	-1.06	-3.83	28.71	29.2	25.64	65452
1772832300	27.7	0.75	2.78	27.14	27.81	26.94	31691
1772745900	26.95	0.3	1.13	27.05	27.24	26.3	20721