Mowi ASA【PND】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	-1.3	-6.94444444444	18.72	19.17	17.39	5949	18.5412634	DE
4	-0.659999	-3.65043714881	18.079999	19.21	17.39	8130	18.3341107	DE
12	-2.479999	-12.4623071589	19.899999	20.38	17.39	6378	18.76970341	DE
26	-2.409999	-12.1532986462	19.829999	21	17.39	7568	19.3347785	DE
52	1.25	7.73036487322	16.17	21	15.81	7496	18.53789147	DE
156	0.930001	5.63978809216	16.489999	38.125	13.6	10022	17.0098168	DE
260	0.930001	5.63978809216	16.489999	38.125	13.6	10022	17.0098168	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	17.47	-0.53	-2.94	17.93	17.96	17.39	5271
1780604700	18	-0.06	-0.33	18.17	18.23	17.96	1993
1780518300	18.059999	-0.44	-2.38	18.48	18.48	18.059999	2758
1780431900	18.5	-0.2	-1.07	18.54	18.54	18.07	8209
1780345500	18.7	-0.02	-0.11	18.75	18.899999	18.35	12747
1780086300	18.72	-0.02	-0.11	18.72	19.17	18.72	4036
1779999900	18.739999	-0.18	-0.95	18.77	18.98	18.47	6149
1779913500	18.92	0.34	1.83	18.989999	18.989999	18.82	2639
1779827100	18.579999	-0.02	-0.11	18.63	18.89	18.5	4797
1779740700	18.6	-0.13	-0.69	19.21	19.21	18.5	3063
1779481500	18.73	-0.18	-0.95	18.95	18.95	18.54	1440
1779395100	18.91	0.15	0.80	18.72	18.94	18.72	3705
1779308700	18.76	0.34	1.85	18.46	18.93	18.43	26890
1779222300	18.42	-0.04	-0.22	18.73	18.73	18.399999	10270
1779135900	18.46	0.31	1.71	18.13	18.61	18.13	6633
1778876700	18.149999	0.37	2.08	17.57	18.27	17.57	6876
1778790300	17.78	-0.25	-1.39	17.95	17.97	17.43	4932
1778703900	18.03	-0.02	-0.11	17.89	18.489999	17.88	9149
1778617500	18.05	0.28	1.58	17.75	18.13	17.75	13560
1778531100	17.77	-0.12	-0.67	17.8	17.899999	17.559999	24085
1778271900	17.89	-0.2	-1.11	18.079999	18.16	17.72	8669
1778185500	18.09	-0.27	-1.47	18.41	18.46	17.98	16290
1778099100	18.36	-0.23	-1.24	18.57	18.6	18.2	5428
1778012700	18.59	-0.25	-1.33	18.76	18.87	18.39	931
1777926300	18.84	-0.11	-0.58	18.829999	19.059999	18.739999	2738
1777580700	18.95	0.22	1.17	18.72	18.95	18.51	1942
1777494300	18.73	-0.01	-0.05	18.71	18.86	18.7	8102
1777407900	18.739999	0.2	1.08	18.5	18.93	18.5	6807
1777321500	18.54	-0.08	-0.43	18.61	18.76	18.44	3285
1777062300	18.62	0.38	2.08	18.18	18.67	18.17	1757
1776975900	18.239999	-0.38	-2.04	18.5	18.72	18.13	7868
1776889500	18.62	-0.08	-0.43	18.739999	18.8	18.53	1437
1776803100	18.7	-0.52	-2.71	19.11	19.29	18.649999	5639
1776716700	19.22	0.05	0.26	18.78	19.32	18.7	25572
1776457500	19.17	-0.09	-0.47	19.32	19.32	19.09	2602
1776371100	19.26	0.19	1.00	19.07	19.29	19.07	8464
1776284700	19.07	0.06	0.32	19.07	19.079999	18.87	1255
1776198300	19.01	-0.08	-0.42	19.1	19.2	18.82	6823
1776111900	19.09	-0.27	-1.39	19.239999	19.399999	19.059999	2129
1775852700	19.36	-0.5	-2.52	19.86	20.059999	19.239999	4841
1775766300	19.86	-0.28	-1.39	19.91	20.079999	19.7	2484
1775679900	20.14	0.74	3.81	20.02	20.28	19.89	6517
1775593500	19.399999	-0.21	-1.07	19.61	20.22	19.39	12099
1775161500	19.61	-0.35	-1.75	19.399999	19.75	19.2	2809
1775075100	19.96	0.26	1.32	19.76	20.079999	19.68	3262
1774988700	19.7	0.41	2.13	19.3	19.8	19.3	1454
1774902300	19.29	0.28	1.47	18.95	19.38	18.91	2206
1774646700	19.01	-0.23	-1.20	19.489999	19.489999	18.85	1919
1774560300	19.239999	0.27	1.42	18.899999	19.35	18.87	1681
1774473900	18.97	0.18	0.96	19.059999	19.16	18.91	2243
1774387500	18.79	0.06	0.32	18.559999	18.91	18.559999	1481
1774301100	18.73	-0.13	-0.69	18.86	18.89	18.37	14141
1774041900	18.86	-0.64	-3.28	19.6	19.66	18.86	2395
1773955500	19.5	-0.43	-2.16	20.02	20.079999	19.29	2873
1773869100	19.93	-0.25	-1.24	20.36	20.38	19.93	17170
1773782700	20.18	0.04	0.20	20.02	20.3	20.02	5061
1773696300	20.14	0.45	2.29	19.69	20.38	19.69	5783
1773437100	19.69	-0.31	-1.55	19.899999	20.04	19.69	1442
1773350700	20	0.41	2.09	19.399999	20.02	19.399999	3678
1773264300	19.59	0.19	0.98	19.28	19.69	19.28	3130
1773177900	19.399999	0	0.00	19.489999	19.7	19.38	1732
1773091500	19.399999	-0.49	-2.46	19.1	19.69	19.1	17674