Var Energi ASA【J4V】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	0.047	1.09684947491	4.285	4.509	4.25	52858	4.37999638	DE
4	0.191	4.61241246076	4.141	4.599	4.08	80341	4.38069533	DE
12	0.625	16.8599946048	3.707	4.599	3.689	169805	4.18513031	DE
26	1.607	58.9724770642	2.725	4.599	2.601	183115	3.54983931	DE
52	1.633	60.5038903298	2.699	4.599	2.601	121754	3.36977052	DE
156	1.643	61.1007809595	2.689	4.599	2.211	63287	3.21694846	DE
260	1.643	61.1007809595	2.689	4.599	2.211	63287	3.21694846	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
1780950300	4.352	0.02	0.37	4.316	4.509	4.301	159040
1780691100	4.336	-0.02	-0.34	4.348	4.458	4.3019999	62234
1780604700	4.351	-0.02	-0.53	4.409	4.4139999	4.317	15150
1780518300	4.3739999	-0.05	-1.06	4.3739999	4.415	4.315	43980
1780431900	4.421	0.04	0.84	4.363	4.436	4.2619999	77537
1780345500	4.384	0.1	2.29	4.285	4.409	4.25	65389
1780086300	4.2859999	0	0.05	4.288	4.315	4.17	103905
1779999900	4.284	0.08	1.85	4.292	4.3499999	4.244	35300
1779913500	4.206	-0.22	-5.06	4.385	4.385	4.199	81868
1779827100	4.43	0.18	4.26	4.106	4.441	4.106	96379
1779740700	4.2489999	-0.17	-3.93	4.339	4.3659999	4.08	63498
1779481500	4.423	-0.06	-1.27	4.479	4.49	4.375	104587
1779395100	4.48	0.03	0.65	4.482	4.571	4.4509999	86515
1779308700	4.4509999	-0.05	-1.09	4.5	4.599	4.401	164240
1779222300	4.5	0.04	0.90	4.434	4.562	4.4	119027
1779135900	4.46	0.13	3.07	4.34	4.5389999	4.34	176802
1778876700	4.327	-0.02	-0.51	4.304	4.422	4.301	45146
1778790300	4.349	-0.01	-0.11	4.384	4.4029999	4.163	30330
1778703900	4.354	0.05	1.21	4.299	4.4189999	4.272	92759
1778617500	4.3019999	0.09	2.21	4.199	4.353	4.199	95011
1778531100	4.2089999	0.13	3.14	4.141	4.238	4.121	47153
1778271900	4.081	0.02	0.57	4.041	4.103	4.041	40671
1778185500	4.058	-0.05	-1.27	4.113	4.1159999	3.93	181818
1778099100	4.11	-0.31	-7.01	4.425	4.4269999	3.967	193837
1778012700	4.42	0.06	1.31	4.325	4.449	4.325	91981
1777926300	4.363	0.09	2.20	4.28	4.41	4.21	216775
1777580700	4.269	0.03	0.76	4.245	4.3659999	4.2009999	96175
1777494300	4.237	0.01	0.14	4.2489999	4.315	4.195	81056
1777407900	4.231	0.07	1.63	4.158	4.324	4.158	89555
1777321500	4.163	0.06	1.54	4.178	4.23	4.141	71341
1777062300	4.0999999	-0.1	-2.36	4.179	4.231	4.08	71755
1776975900	4.199	0.15	3.68	4.018	4.25	4.018	162282
1776889500	4.05	0.05	1.25	3.991	4.131	3.99	92013
1776803100	4	0.01	0.28	3.966	4.119	3.931	78917
1776716700	3.989	0.05	1.24	3.936	4.05	3.9	228929
1776457500	3.94	-0.12	-2.96	4.089	4.16	3.74	229157
1776371100	4.0599999	0.05	1.27	4.032	4.107	3.961	121339
1776284700	4.009	-0.05	-1.30	4.042	4.111	3.951	88142
1776198300	4.062	-0.15	-3.61	4.159	4.189	4.017	95900
1776111900	4.214	0.07	1.64	4.299	4.3979999	4.0999999	135916
1775852700	4.146	0.06	1.57	4.104	4.184	4.079	127413
1775766300	4.082	0.12	3.08	3.989	4.189	3.988	163175
1775679900	3.96	-0.4	-9.22	3.999	3.999	3.701	493880
1775593500	4.362	0.13	3.14	4.251	4.4589999	4.251	225567
1775161500	4.229	0.22	5.54	4.149	4.26	4.111	153961
1775075100	4.0069999	-0.27	-6.38	4.204	4.44	3.921	350006
1774988700	4.28	-0.21	-4.68	4.479	4.519	4.181	381733
1774902300	4.49	0.18	4.06	4.3259999	4.543	4.3259999	305459
1774646700	4.315	0.09	2.08	4.279	4.38	4.2409999	168075
1774560300	4.227	0.12	2.80	4.125	4.339	4.118	165877
1774473900	4.112	0.01	0.17	4.081	4.179	3.965	216845
1774387500	4.105	0.15	3.90	3.869	4.18	3.869	225134
1774301100	3.951	-0.41	-9.32	4.399	4.421	3.89	624113
1774041900	4.357	0.02	0.37	4.4	4.4989999	4.162	385750
1773955500	4.341	0.3	7.45	4.055	4.594	3.979	864488
1773869100	4.04	0.03	0.75	4.04	4.059	3.877	256681
1773782700	4.01	0.24	6.42	3.799	4.0599999	3.762	325866
1773696300	3.768	0.09	2.53	3.707	3.847	3.689	270505
1773437100	3.675	0.09	2.40	3.589	3.749	3.53	223450
1773350700	3.589	0.08	2.28	3.503	3.62	3.5	195964
1773264300	3.509	0.13	3.72	3.414	3.517	3.389	148028
1773177900	3.383	0.05	1.59	3.314	3.52	3.314	192552
1773091500	3.33	-0.19	-5.34	3.6	3.749	3.25	400905