Aker Asa【FKM】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	-2.2	-2.14424951267	102.6	105.8	99.4	107	103.47488263	DE
4	-14.4	-12.543554007	114.8	118.4	99.4	148	108.84134856	DE
12	4.2	4.3659043659	96.2	123	91.2	212	103.85941381	DE
26	37.2	58.8607594937	63.2	123	63.1	236	92.85020687	DE
52	44.4	79.2857142857	56	123	52.4	206	80.52209221	DE
156	43.1	75.2181500873	57.3	123	44.1	159	67.4308544	DE
260	43.1	75.2181500873	57.3	123	44.1	159	67.4308544	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
1782505500	99.7	-1.9	-1.87	99.7	99.7	99.4	95
1782419100	101.6	-3.8	-3.61	101.6	101.6	101.6	80
1782332700	105.4	0	0.00	105.4	105.4	105.4	0
1782246300	105.4	-0.2	-0.19	104.6	105.8	104.2	124
1782159900	105.6	2.2	2.13	102.6	105.6	102.6	127
1781900700	103.4	3.2	3.19	103.4	103.4	103.4	85
1781814300	100.2	-1.8	-1.76	101.4	101.4	100.2	30
1781727900	102	-2	-1.92	103.2	103.4	102	132
1781641500	104	-1	-0.95	103.6	104	102.8	154
1781555100	105	-3.8	-3.49	106.8	106.8	104.2	761
1781295900	108.8	-5.4	-4.73	109	109	108.2	29
1781209500	114.2	3.6	3.25	112.2	114.2	112.2	80
1781123100	110.6	-1.8	-1.60	111.8	111.8	110.2	144
1781036700	112.4	-1	-0.88	112.4	112.4	112.4	100
1780950300	113.4	-3.4	-2.91	116.2	118.4	113.2	134
1780691100	116.8	1.8	1.57	117.2	117.2	116.8	60
1780604700	115	-2.2	-1.88	116	116	115	103
1780518300	117.2	0.6	0.51	117.8	117.8	117.2	114
1780431900	116.6	-1.2	-1.02	117.6	117.8	115	144
1780345500	117.8	4	3.51	114.8	117.8	114.8	307
1780086300	113.8	-3.4	-2.90	119.2	119.2	112.8	333
1779999900	117.2	1.8	1.56	115	117.6	115	236
1779913500	115.4	-7.4	-6.03	120	120	115.2	219
1779827100	122.8	1.8	1.49	120.6	122.8	120.4	35
1779740700	121	-2	-1.63	120	122.8	120	233
1779481500	123	1.4	1.15	122	123	122	61
1779395100	121.6	4.6	3.93	117	121.6	117	88
1779308700	117	0.6	0.52	116.2	117	115.2	192
1779222300	116.4	0	0.00	116.6	116.6	116.2	89
1779135900	116.4	4	3.56	117.6	117.8	116	314
1778876700	112.4	1.8	1.63	109.4	112.6	109.4	888
1778790300	110.6	1	0.91	110	110.6	110	72
1778703900	109.6	2.4	2.24	108	109.6	108	405
1778617500	107.2	3.4	3.28	107	107.8	107	78
1778531100	103.8	0.6	0.58	104.6	104.6	103.6	190
1778271900	103.2	3.2	3.20	101	103.2	100.2	231
1778185500	100	0.7	0.70	99.5	100.4	98.8	98
1778099100	99.3	-5.1	-4.89	100.4	100.4	98.9	222
1778012700	104.4	2.4	2.35	101.8	104.4	101.8	82
1777926300	102	2.9	2.93	99.1	102	99	276
1777580700	99.1	2.2	2.27	95.9	99.1	95.9	88
1777494300	96.9	-0.8	-0.82	96.5	96.9	96.5	69
1777407900	97.7	2.3	2.41	96.4	97.7	96.4	52
1777321500	95.4	0.7	0.74	95.4	95.4	95.4	6
1777062300	94.7	1.2	1.28	95.9	95.9	94.7	3
1776975900	93.5	-2.7	-2.81	96.2	96.2	93.5	67
1776889500	96.2	1	1.05	97.4	97.4	95.9	131
1776803100	95.2	0.3	0.32	95.2	95.2	95.2	3
1776716700	94.9	2.6	2.82	91.4	94.9	91.4	1696
1776457500	92.3	-5.1	-5.24	97.5	97.5	92.3	246
1776371100	97.4	4.4	4.73	93.5	97.5	93.5	186
1776284700	93	-1.1	-1.17	94.5	94.8	93	533
1776198300	94.1	-2.2	-2.28	94.1	94.1	94.1	100
1776111900	96.3	1.3	1.37	96.3	96.3	96.3	1
1775852700	95	-0.1	-0.11	95.2	95.2	95	63
1775766300	95.1	2	2.15	95.1	95.1	95.1	8
1775679900	93.1	-3	-3.12	98.7	98.7	91.2	1280
1775593500	96.1	1	1.05	96.2	96.3	93.6	401
1775161500	95.1	-0.5	-0.52	94	95.6	93.3	398
1775075100	95.6	0.2	0.21	96.4	96.4	94.4	252
1774988700	95.4	-0.1	-0.10	94.4	95.8	94.4	228
1774902300	95.5	-0.4	-0.42	95.8	96.2	95.5	113
1774646700	95.9	-1.5	-1.54	96.5	96.5	95.9	91