Kongsberg Gruppen ASA【KOZ1】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	-2.11	-7.69792046698	27.41	27.64	23	10698	25.20370455	DE
4	-5.26	-17.2120418848	30.56	31.21	23	6240	26.46049782	DE
12	-13.05	-34.0286831812	38.35	38.799999	23	7714	29.82662138	DE
26	3.24	14.6872166818	22.06	39.28	21.36	10425	30.62448546	DE
52	-7.21	-22.1777914488	32.51	39.28	18.25	12026	27.54017878	DE
156	-6.36	-20.0884396715	31.66	39.28	18.25	12610	28.15600917	DE
260	-6.36	-20.0884396715	31.66	39.28	18.25	12610	28.15600917	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	24.52	-0.93	-3.65	25.42	25.42	23	26860
1782419100	25.45	-0.08	-0.31	25.66	25.89	25.02	10391
1782332700	25.53	-1.39	-5.16	26.01	26.26	25.53	7533
1782246300	26.92	0.24	0.90	26.43	27.14	26.38	2054
1782159900	26.68	-0.67	-2.45	27.41	27.64	26.41	6653
1781900700	27.35	0.94	3.56	26.27	27.35	26.18	1757
1781814300	26.41	-0.53	-1.97	26.9	27.49	26.35	4894
1781727900	26.94	0.43	1.62	26.69	27.2	26.69	4291
1781641500	26.51	0.51	1.96	26.22	27.26	25.97	5307
1781555100	26	-0.99	-3.67	26.1	27.13	25.7	12411
1781295900	26.99	-0.92	-3.30	27.83	27.83	26.61	4286
1781209500	27.91	0.85	3.14	26.89	27.91	26.89	3018
1781123100	27.06	-1.32	-4.65	28.38	29.61	26.63	11865
1781036700	28.38	-0.48	-1.66	28.85	29	27.73	3912
1780950300	28.86	0.37	1.30	28.41	29.47	28.21	2481
1780691100	28.49	0.4	1.42	28	28.76	27.85	1833
1780604700	28.09	-0.2	-0.71	28.35	28.5	27.82	2787
1780518300	28.29	-0.79	-2.72	29.1	29.1	28.26	3804
1780431900	29.08	-0.93	-3.10	30	30	28.69	4187
1780345500	30.01	-0.48	-1.57	30.56	31.21	29.82	4479
1780086300	30.49	-0.53	-1.71	31.32	31.63	30.2	3224
1779999900	31.02	1.84	6.31	30.07	31.03	30	7012
1779913500	29.18	-0.81	-2.70	29.83	29.99	29.1	2192
1779827100	29.99	1.22	4.24	28.62	29.99	28.44	6540
1779740700	28.77	-0.16	-0.55	29.4	29.4	28	8878
1779481500	28.93	-0.25	-0.86	29.21	29.39	28.87	5772
1779395100	29.18	0.07	0.24	29.06	29.54	28.93	3550
1779308700	29.11	0.91	3.23	28.18	29.89	28.11	7635
1779222300	28.2	0.81	2.96	27.33	28.61	27.03	5486
1779135900	27.39	0.8	3.01	26.34	27.54	26.23	4537
1778876700	26.59	-0.24	-0.89	26.65	27.51	26.48	10351
1778790300	26.83	-0.43	-1.58	27.22	27.41	26.8	2142
1778703900	27.26	-0.55	-1.98	27.66	27.84	27.01	9865
1778617500	27.81	0.67	2.47	26.91	27.81	26.62	7921
1778531100	27.14	-1.31	-4.60	28.43	28.81	26.5	19224
1778271900	28.45	-0.56	-1.93	28.94	29.31	28.24	5451
1778185500	29.01	-1.57	-5.13	30.49	30.58	29.01	13405
1778099100	30.58	2.38	8.44	29.01	31.95	28.57	16750
1778012700	28.2	-0.51	-1.78	28.85	29.45	27.55	8992
1777926300	28.71	0.57	2.03	28.33	29.14	28.33	4526
1777580700	28.14	0.33	1.19	27.78	28.49	27.77	12382
1777494300	27.81	0.09	0.32	27.75	28.18	27.75	4530
1777407900	27.72	-0.58	-2.05	28.05	28.55	27.54	5632
1777321500	28.3	-0.03	-0.11	28.27	28.92	28.1	7674
1777062300	28.33	-1.65	-5.50	29.87	30.21	28.3	9368
1776975900	29.98	-3.92	-11.56	29.7	31.09	29.35	15883
1776889500	33.9	0.63	1.89	33.659999	34.59	33.659999	4017
1776803100	33.27	0.06	0.18	33.32	33.96	33.27	8292
1776716700	33.21	-0.39	-1.16	33.27	34.21	32.7	9523
1776457500	33.6	-0.79	-2.30	34.049999	34.67	32.5	12514
1776371100	34.39	-1.82	-5.03	36.08	36.29	34.14	9640
1776284700	36.21	0.5	1.40	35.65	36.21	35.53	5614
1776198300	35.71	-1.6	-4.29	36.979999	37.229999	34.93	12904
1776111900	37.31	0.76	2.08	37.17	37.69	36.64	7054
1775852700	36.549999	-1.8	-4.69	38.38	38.38	35.14	10378
1775766300	38.35	0.66	1.75	37.43	38.74	37.119999	6002
1775679900	37.69	-0.06	-0.16	37.65	38.799999	36.35	13694
1775593500	37.75	-0.25	-0.66	38.35	38.35	37.2	14740
1775161500	38	-0.59	-1.53	37.89	38.5	36.83	9316
1775075100	38.59	1.14	3.04	37.54	39.28	36.5	18906
1774988700	37.45	2.31	6.57	35.409999	37.84	34.659999	18489
1774902300	35.14	1.98	5.97	33.18	35.65	33.18	7262