Borregaard ASA【BO4】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	0.16	1.22887864823	13.02	13.2	12.98	228	13.06429448	DE
4	0.06	0.457317073171	13.12	13.5	12.68	682	12.94301034	DE
12	-2.68	-16.8978562421	15.86	15.96	12.68	594	13.56873056	DE
26	-3.719999	-22.0118297048	16.899999	17.079999	12.68	713	14.83384934	DE
52	-3.5	-20.9832134293	16.68	17.98	12.68	498	15.31797726	DE
156	-0.36	-2.658788774	13.54	17.98	12.66	332	15.45319091	DE
260	-0.36	-2.658788774	13.54	17.98	12.66	332	15.45319091	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
1782937500	13.1	-0.1	-0.76	13.18	13.18	13.02	5
1782851100	13.2	0.04	0.30	13.2	13.2	13.2	180
1782764700	13.16	0.18	1.39	13.02	13.16	13.02	195
1782505500	12.98	-0.08	-0.61	12.98	12.98	12.98	500
1782419100	13.06	0.24	1.87	13.02	13.06	13.02	261
1782332700	12.82	-0.08	-0.62	12.82	12.82	12.82	1
1782246300	12.9	-0.22	-1.68	12.82	12.9	12.82	969
1782159900	13.12	-0.02	-0.15	13.06	13.18	13	1915
1781900700	13.14	0.3	2.34	13.14	13.14	13.14	125
1781814300	12.84	0	0.00	12.84	12.84	12.84	0
1781727900	12.84	0.02	0.16	12.84	12.84	12.84	21
1781641500	12.82	0	0.00	12.82	12.82	12.82	0
1781555100	12.82	0.1	0.79	12.98	12.98	12.82	2561
1781295900	12.72	0.04	0.32	12.68	12.72	12.68	140
1781209500	12.68	-0.08	-0.63	12.68	12.68	12.68	2365
1781123100	12.76	-0.36	-2.74	12.72	12.76	12.72	31
1781036700	13.12	0	0.00	13.12	13.12	13.12	0
1780950300	13.12	-0.38	-2.81	13.12	13.12	13.12	1
1780691100	13.5	0.34	2.58	13.5	13.5	13.5	30
1780604700	13.16	0.22	1.70	13.12	13.16	13.12	2300
1780518300	12.94	0.08	0.62	12.94	12.94	12.94	389
1780431900	12.86	-0.46	-3.45	12.94	12.94	12.86	350
1780345500	13.32	-0.24	-1.77	13.32	13.32	13.32	3
1780086300	13.56	0.04	0.30	13.48	13.56	13.48	1892
1779999900	13.52	-0.5	-3.57	13.52	13.52	13.52	230
1779913500	14.02	0	0.00	14.02	14.02	14.02	0
1779827100	14.02	0	0.00	14.02	14.02	14.02	0
1779740700	14.02	0.24	1.74	14.02	14.02	14.02	1
1779481500	13.78	-0.04	-0.29	13.9	13.9	13.78	129
1779395100	13.82	0.32	2.37	13.82	13.82	13.82	101
1779308700	13.5	-0.02	-0.15	13.34	13.5	13.34	338
1779222300	13.52	0.38	2.89	13.38	13.52	13.38	291
1779135900	13.14	-0.24	-1.79	13.14	13.14	13.14	50
1778876700	13.38	-0.4	-2.90	13.38	13.38	13.38	37
1778790300	13.78	0.2	1.47	13.76	13.78	13.76	71
1778703900	13.58	0	0.00	13.58	13.58	13.58	0
1778617500	13.58	0	0.00	13.58	13.58	13.58	0
1778531100	13.58	-0.02	-0.15	13.56	13.6	13.56	22
1778271900	13.6	0.24	1.80	13.38	13.6	13.38	156
1778185500	13.36	-0.52	-3.75	13.74	13.76	13.36	501
1778099100	13.88	0.18	1.31	13.74	13.88	13.74	3667
1778012700	13.7	-0.1	-0.72	13.8	13.8	13.7	3290
1777926300	13.8	-0.02	-0.14	14	14.02	13.8	1500
1777580700	13.82	-0.06	-0.43	14	14	13.78	393
1777494300	13.88	-1.28	-8.44	14.9	14.9	13.44	637
1777407900	15.16	-0.14	-0.92	15.32	15.36	15.16	91
1777321500	15.3	0.44	2.96	15.54	15.54	15.3	480
1777062300	14.86	0	0.00	14.86	14.86	14.86	0
1776975900	14.86	-0.7	-4.50	15.66	15.66	14.76	1634
1776889500	15.56	0	0.00	15.56	15.56	15.56	0
1776803100	15.56	-0.02	-0.13	15.56	15.56	15.56	59
1776716700	15.58	0.14	0.91	15.46	15.6	15.46	591
1776457500	15.44	-0.4	-2.53	15.44	15.44	15.44	330
1776371100	15.84	0.1	0.64	15.84	15.84	15.84	16
1776284700	15.74	-0.22	-1.38	15.9	15.9	15.74	127
1776198300	15.96	0.14	0.88	15.94	15.96	15.94	45
1776111900	15.82	0	0.00	15.82	15.82	15.82	0
1775852700	15.82	-0.04	-0.25	15.86	15.86	15.82	85
1775766300	15.86	0.26	1.67	15.86	15.86	15.86	17
1775679900	15.6	-0.12	-0.76	15.64	15.64	15.6	1700
1775593500	15.72	-0.04	-0.25	15.9	15.9	15.68	2703
1775161500	15.76	-0.04	-0.25	15.56	15.76	15.56	481