Norsk Hydro ASA【NOH1】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	-1.025	-10.1234567901	10.125	10.18	8.81	49192	9.30181008	DE
4	-1.245	-12.03479942	10.345	11.165	8.81	30263	10.05103639	DE
12	0.99	12.2071516646	8.11	11.165	8.0559999	36828	9.68117385	DE
26	2.574	39.4422310757	6.526	11.165	6.402	33570	8.65222108	DE
52	4.3110001	90.0187970353	4.7889999	11.165	4.62	26003	7.53251479	DE
156	3.966	77.2497078302	5.134	11.165	4.2	23229	6.24623973	DE
260	3.966	77.2497078302	5.134	11.165	4.2	23229	6.24623973	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
1781900700	9.074	0.01	0.11	9.112	9.198	9.012	18170
1781814300	9.064	-0.3	-3.18	9.18	9.244	8.81	57903
1781727900	9.362	0.12	1.32	9.276	9.448	9.196	22267
1781641500	9.24	-0.06	-0.62	9.3	9.316	9	89910
1781555100	9.298	-0.78	-7.76	9.802	9.802	9.22	52509
1781295900	10.08	0.01	0.10	10.125	10.18	9.65	23371
1781209500	10.07	0.19	1.88	9.896	10.18	9.896	18055
1781123100	9.884	-0.25	-2.43	10.13	10.305	9.8539999	14136
1781036700	10.13	-0.34	-3.25	10.494999	10.525	9.8	30600
1780950300	10.47	-0.08	-0.76	10.445	10.63	10.4	13086
1780691100	10.55	-0.41	-3.70	10.905	10.905	10.55	25807
1780604700	10.955	-0.17	-1.48	11.085	11.085	10.8	15786
1780518300	11.12	0.02	0.18	11.13	11.155	10.9	15798
1780431900	11.1	0.45	4.23	10.625	11.165	10.625	37282
1780345500	10.65	0.17	1.57	10.51	10.72	10.51	23584
1780086300	10.485	0.03	0.29	10.57	10.585	10.42	23604
1779999900	10.455	0.13	1.21	10.34	10.595	10.265	30741
1779913500	10.33	-0.47	-4.35	10.79	10.79	10.27	12644
1779827100	10.8	0.52	5.01	10.324999	10.805	10.324999	59292
1779740700	10.285	-0.05	-0.44	10.324999	10.33	10.265	6890
1779481500	10.33	-0.01	-0.05	10.345	10.46	10.244999	31989
1779395100	10.335	0.35	3.54	9.876	10.345	9.876	41870
1779308700	9.9819999	0.28	2.86	9.712	10.02	9.704	24669
1779222300	9.704	-0.1	-0.98	9.912	9.912	9.646	13534
1779135900	9.8	0.02	0.18	9.722	9.978	9.69	17901
1778876700	9.782	-0.01	-0.12	9.646	9.814	9.614	19268
1778790300	9.794	-0.17	-1.67	9.9	9.9979999	9.7899999	4114
1778703900	9.96	0.24	2.47	9.718	9.96	9.708	29654
1778617500	9.72	-0.01	-0.10	9.672	9.726	9.598	29410
1778531100	9.73	0.04	0.39	9.484	9.8	9.39	11589
1778271900	9.692	-0.11	-1.10	9.34	9.718	9.34	20084
1778185500	9.8	0.01	0.12	9.85	9.988	9.7479999	10438
1778099100	9.788	-0.16	-1.61	9.9979999	10.154999	9.606	38792
1778012700	9.948	0.31	3.20	9.66	9.954	9.66	18212
1777926300	9.64	0.24	2.58	9.412	9.754	9.41	7796
1777580700	9.398	-0.11	-1.14	9.39	9.398	9.226	12628
1777494300	9.506	-0.22	-2.22	9.778	9.9979999	9.444	15966
1777407900	9.722	-0.03	-0.27	9.786	9.794	9.596	29218
1777321500	9.7479999	-0.15	-1.54	9.898	9.98	9.662	22298
1777062300	9.9	0.28	2.89	9.726	9.948	9.726	10715
1776975900	9.622	-0.14	-1.43	9.734	9.9	9.622	30860
1776889500	9.762	0.16	1.67	9.5559999	9.858	9.5559999	18718
1776803100	9.602	0.12	1.31	9.5139999	9.65	9.512	13817
1776716700	9.478	0.27	2.91	9.15	9.478	9.142	10666
1776457500	9.21	-0.64	-6.48	9.622	9.628	9.094	46980
1776371100	9.848	0.12	1.21	9.826	9.878	9.734	22939
1776284700	9.73	0.16	1.63	9.532	9.824	9.422	27631
1776198300	9.574	-0.43	-4.26	9.922	10.005	9.536	31335
1776111900	10	0.33	3.37	9.656	10	9.596	15073
1775852700	9.674	-0.08	-0.78	9.756	9.7959999	9.526	40675
1775766300	9.75	0.28	2.96	9.414	10.105	9.3539999	92665
1775679900	9.47	-0.1	-1.07	9.662	9.9499999	9.154	62023
1775593500	9.5719999	0.23	2.51	9.252	9.73	9.252	269005
1775161500	9.3379999	0.13	1.39	9.076	9.398	9.076	16532
1775075100	9.21	-0.04	-0.43	9.234	9.3	8.91	29651
1774988700	9.25	0.31	3.44	9.054	9.25	8.91	275033
1774902300	8.942	0.73	8.92	8.222	9.108	8.222	104477
1774646700	8.21	0.13	1.61	8.11	8.2319999	8.0559999	7713
1774560300	8.08	0.04	0.50	8.0399999	8.1679999	8.002	14121
1774473900	8.0399999	0.14	1.82	7.906	8.134	7.876	29061
1774387500	7.896	0.25	3.30	7.624	7.896	7.624	5001
1774301100	7.644	-0.09	-1.21	7.74	7.75	7.474	32554