Equinor ASA【DNQ】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	0.82	2.62989095574	31.18	33.119999	30.39	47989	32.01179209	DE
4	0.5	1.5873015873	31.5	35.21	30.39	61855	32.66736599	DE
12	2.09	6.98762955533	29.91	37.74	28.99	174040	33.52749282	DE
26	11.96	59.6806387226	20.04	37.74	18.87	168778	28.44651234	DE
52	10.87	51.4434453384	21.13	37.74	18.87	125100	25.9226027	DE
156	3.7	13.074204947	28.3	37.74	18.87	89404	25.22919061	DE
260	3.7	13.074204947	28.3	37.74	18.87	89404	25.22919061	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
1780691100	32	-0.51	-1.57	32.409999	32.85	32	40819
1780604700	32.509999	-0.32	-0.97	32.63	32.869999	32.259999	12614
1780518300	32.83	0.45	1.39	32.59	33.119999	32.59	44536
1780431900	32.38	0.37	1.16	31.64	32.5	31.61	38129
1780345500	32.009999	0.75	2.40	31.41	32.89	31.25	69325
1780086300	31.26	-0.16	-0.51	31.18	31.53	30.39	75339
1779999900	31.42	-0.08	-0.25	31.77	32.06	31.12	48253
1779913500	31.5	-0.96	-2.96	32.28	32.28	31.14	67881
1779827100	32.46	0.94	2.98	31.71	33.13	31.71	56878
1779740700	31.52	-1.82	-5.46	32.5	32.509999	31.2	65900
1779481500	33.34	-0.01	-0.03	33.369999	33.99	33	19664
1779395100	33.35	-0.28	-0.83	33.52	34.57	33	38625
1779308700	33.63	-1.29	-3.69	34.96	35.09	33.35	76826
1779222300	34.92	1.09	3.22	34	35.21	33.5	99061
1779135900	33.83	0.01	0.03	33.799999	34.42	33.299999	87557
1778876700	33.82	1.22	3.74	31.98	33.979999	31.88	89671
1778790300	32.6	0.41	1.27	32.189999	32.9	31.69	33115
1778703900	32.189999	-0.69	-2.10	32.29	32.53	31.7	100044
1778617500	32.88	0.38	1.17	32.65	33.21	32.479999	39065
1778531100	32.5	1.35	4.33	32.22	32.71	31.55	110312
1778271900	31.15	-0.18	-0.57	31.5	32.299999	31.01	64302
1778185500	31.33	-0.87	-2.70	31.9	32.06	30.49	268186
1778099100	32.2	-3.22	-9.09	35.299999	35.39	31.21	203257
1778012700	35.42	0.2	0.57	35.15	35.54	34.58	53059
1777926300	35.22	0.57	1.65	33.2	35.47	33.2	94027
1777580700	34.65	0.27	0.79	34.49	34.79	33.67	99952
1777494300	34.38	1.45	4.40	32.799999	34.49	32.799999	80000
1777407900	32.93	0.39	1.20	32.759999	33.69	32.75	62045
1777321500	32.54	0.3	0.93	32.6	33.22	32.369999	65277
1777062300	32.24	-0.92	-2.77	33.009999	33.549999	31.8	70658
1776975900	33.159999	0.78	2.41	32.549999	33.369999	32.09	64449
1776889500	32.38	0.28	0.87	31.69	32.56	31.1	71690
1776803100	32.1	1.54	5.04	30.4	32.1	30.4	118078
1776716700	30.56	0.46	1.53	31	31.5	30.19	160390
1776457500	30.1	-2.35	-7.24	32.36	32.79	28.99	247456
1776371100	32.45	1.39	4.48	31.3	32.72	31.16	76490
1776284700	31.06	-1.1	-3.42	32.21	32.479999	30.88	151036
1776198300	32.159999	-1.24	-3.71	33.299999	33.53	32.04	123186
1776111900	33.4	0.33	1.00	34.4	34.99	33.31	173366
1775852700	33.07	0.2	0.61	33.1	33.76	32.53	108739
1775766300	32.869999	-0.8	-2.38	33.69	34.31	32.54	146637
1775679900	33.67	-2.55	-7.04	32	33.77	31.31	722465
1775593500	36.22	0.24	0.67	36.1	37	35.6	167488
1775161500	35.979999	1.1	3.15	35.58	36.979999	35.58	158342
1775075100	34.88	-1.49	-4.10	36.299999	36.299999	33.81	465228
1774988700	36.369999	-0.51	-1.38	37.06	37.68	35.5	203174
1774902300	36.88	1.18	3.31	36	37.74	35.83	309009
1774646700	35.7	0.9	2.59	35.6	36	35.34	205362
1774560300	34.799999	-0.03	-0.09	34.82	35.96	34.799999	179512
1774473900	34.83	1.33	3.97	33.509999	35.15	33.259999	240825
1774387500	33.5	-0.35	-1.03	33.21	34.81	32.96	201391
1774301100	33.85	-2.18	-6.05	36.15	36.99	32.049999	664119
1774041900	36.03	0.78	2.21	35.5	36.21	34.74	457557
1773955500	35.25	1.58	4.69	33.76	36.59	33.61	652913
1773869100	33.67	1.52	4.73	32	33.77	31.51	299627
1773782700	32.15	1.2	3.88	31.03	32.259999	30.95	596294
1773696300	30.95	-0.15	-0.48	31	31.69	30.61	354453
1773437100	31.1	1.32	4.43	29.91	31.15	29.83	366347
1773350700	29.78	0.77	2.65	29.1	29.91	28.79	637792
1773264300	29.01	1.13	4.05	27.71	29.01	27.51	164414
1773177900	27.88	0.39	1.42	27.4	28.42	26.85	244096
1773091500	27.49	-1.3	-4.52	29.55	30.12	27.17	878589
1772832300	28.79	1.42	5.19	27.48	28.87	27.29	261506