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	1.675	8.12909487988	20.605	22.815	20.605	129349	22.04421085	DE
4	0.085	0.382969137193	22.195	23.025	20.54	113889	21.8056298	DE
12	0.805	3.74854481956	21.475	25.445	20.54	103842	22.77384566	DE
26	-0.455	-2.00131955135	22.735	25.445	20.54	89845	22.62685314	DE
52	-1.755	-7.30185146661	24.035	27.37	20.54	69588	23.55815541	DE
156	-6.02	-21.2720848057	28.3	33.119999	20.54	67773	24.9882894	DE
260	-6.02	-21.2720848057	28.3	33.119999	20.54	67773	24.9882894	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
1741987620	22.3	0.32	1.43	22	22.355	21.78	45227
1741901220	21.985	-0.15	-0.66	22.185	22.45	21.865	98299
1741814820	22.13	0.04	0.16	22.035	22.285	21.78	79033
1741728420	22.095	-0.31	-1.36	22.36	22.815	21.89	148060
1741642020	22.4	1.25	5.89	21.8	22.645	21.36	222709
1741382820	21.155	0.37	1.78	20.605	21.565	20.605	98646
1741296420	20.785	-0.14	-0.65	20.93	21.19	20.54	133469
1741210020	20.92	-0.42	-1.97	21.21	21.38	20.555	178082
1741123620	21.34	-0.44	-2.02	21.79	21.88	20.954999	233284
1741037220	21.78	-0.7	-3.11	22.465	22.64	21.454999	130816
1740778020	22.48	0.41	1.88	22.135	23.025	21.845	96422
1740691620	22.065	0.46	2.13	21.63	22.245	21.63	69545
1740605220	21.605	-0.16	-0.74	21.775	21.955	21.515	98328
1740518820	21.765	-0.48	-2.14	22.25	22.365	21.655	108693
1740432420	22.24	0.01	0.07	22.225	22.5	22	73931
1740173220	22.225	0.07	0.32	22.25	22.5	22.1	69210
1740086820	22.155	0.09	0.41	22.12	22.395	21.915	53520
1740000420	22.065	-0.07	-0.32	22.16	22.44	21.9	73962
1739914020	22.135	0.09	0.39	22.005	22.315	21.515	156123
1739827620	22.05	-0.06	-0.27	22.11	22.29	21.63	85338
1739568420	22.11	-0.07	-0.29	22.195	22.4	21.985	70302
1739482020	22.175	-0.62	-2.70	22.19	22.37	21.7	277118
1739395620	22.79	-1.16	-4.84	24.17	24.195	22.42	262616
1739309220	23.95	0.18	0.78	23.76	24.31	23.76	104609
1739222820	23.765	1.03	4.53	22.915	23.845	22.85	177657
1738963620	22.735	0.38	1.68	22.485	22.9	22.37	55781
1738877220	22.36	-0.46	-2.02	22.95	23.26	22.205	160845
1738790820	22.82	-1.12	-4.66	24.49	24.49	22.585	149524
1738704420	23.935	0.67	2.88	23.19	23.935	23.015	37387
1738618020	23.265	-0.04	-0.15	23.575	23.65	23.15	86277
1738358820	23.3	0.16	0.69	23.34	23.575	23.035	68251
1738272420	23.14	0.25	1.09	22.91	23.325	22.66	79668
1738186020	22.89	0.09	0.39	22.75	23	22.495	37160
1738099620	22.8	0.31	1.38	22.505	22.9	22.455	32481
1738013220	22.49	-0.28	-1.21	22.505	22.895	22.49	54565
1737754020	22.765	-0.47	-2.00	23.09	23.4	22.73	57928
1737667620	23.23	0.17	0.74	23.095	23.725	23.01	47662
1737581220	23.06	-0.48	-2.02	23.535	23.835	23.06	50040
1737494820	23.535	-0.43	-1.79	23.945	23.945	23.02	158198
1737408420	23.965	-0.32	-1.32	24.22	24.405	23.81	121442
1737149220	24.285	-0.01	-0.02	24.315	24.445	24.165	49255
1737062820	24.29	-0.56	-2.25	24.965	24.995	24.25	56504
1736976420	24.85	0.02	0.08	24.805	25	24.565	33876
1736890020	24.83	-0.4	-1.59	25.245	25.44	24.695	73431
1736803620	25.23	0.59	2.39	24.995	25.445	24.94	117480
1736544420	24.64	-0.05	-0.18	24.695	25.26	24.635	104796
1736458020	24.685	0.18	0.76	24.69	24.745	24.4	28900
1736371620	24.5	-0.38	-1.53	24.965	25.19	24.345	71510
1736285220	24.88	0.85	3.54	24.1	25.08	24.02	129026
1736198820	24.03	-0.34	-1.37	24.425	24.98	23.9	226309
1735939620	24.365	0.47	1.97	23.995	24.43	23.805	87816
1735853220	23.895	1.6	7.15	22.495	23.92	22.495	173741
1735594020	22.3	0.19	0.86	22.005	22.35	22	48010
1735334820	22.11	0.31	1.45	21.74	22.22	21.6	56911
1734989220	21.795	0.31	1.44	21.5	21.98	21.364999	53105
1734730020	21.485	-0.02	-0.07	21.475	21.66	21.204999	103666
1734643620	21.5	0.25	1.18	21.235	21.815	21.204999	114528
1734557220	21.25	-0.43	-1.96	21.7	21.84	21.195	107534
1734470820	21.675	0.32	1.47	21.47	21.75	21.265	90467
1734384420	21.36	-0.77	-3.46	22.055	22.07	21.36	151180