Protector Forsikring Asa【PR4】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	1.9	4.6545810877	40.82	43.86	40.82	340	43.29727059	DE
4	-0.24	-0.558659217877	42.96	44.3	40.299999	312	42.61144728	DE
12	0.920001	2.2009593828	41.799999	46.22	40.299999	446	42.69870178	DE
26	-0.23	-0.535506402794	42.95	48.3	40.299999	540	44.09735086	DE
52	6.920001	19.3296122718	35.799999	48.3	35.5	572	42.18248331	DE
156	28	190.217391304	14.72	48.3	14	588	29.89402605	DE
260	28	190.217391304	14.72	48.3	14	588	29.89402605	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
1781814300	42.479999	-0.9	-2.07	43.08	43.1	42.479999	191
1781727900	43.38	0.26	0.60	43.28	43.38	43.26	602
1781641500	43.12	-0.72	-1.64	43.12	43.12	43.12	40
1781555100	43.84	1.94	4.63	43.52	43.86	42.88	740
1781295900	41.9	0	0.00	41.9	41.9	41.9	100
1781209500	41.9	1.22	3.00	40.82	41.9	40.82	218
1781123100	40.68	-0.38	-0.93	40.68	40.68	40.68	24
1781036700	41.06	0.4	0.98	41.06	41.06	41.06	40
1780950300	40.659999	-0.1	-0.25	40.72	40.74	40.659999	387
1780691100	40.76	-0.26	-0.63	41	41.299999	40.76	129
1780604700	41.02	0.26	0.64	41.02	41.02	41.02	80
1780518300	40.76	-0.58	-1.40	40.94	40.94	40.299999	170
1780431900	41.34	-0.08	-0.19	41.5	41.5	41.34	524
1780345500	41.42	-1.06	-2.50	42	42.159999	41.4	516
1780086300	42.479999	-0.06	-0.14	42.56	42.56	42.479999	147
1779999900	42.54	0.1	0.24	42.119999	42.54	42.119999	104
1779913500	42.44	-0.78	-1.80	42.92	42.92	42.4	146
1779827100	43.22	0.22	0.51	42.44	43.54	42.44	588
1779740700	43	-0.48	-1.10	44.24	44.28	42.1	795
1779481500	43.48	-0.36	-0.82	43.76	43.76	43.02	108
1779395100	43.84	0.2	0.46	42.96	44.3	42.96	774
1779308700	43.64	1.64	3.90	43.12	43.64	43.12	304
1779222300	42	0	0.00	42	42	42	0
1779135900	42	-0.8	-1.87	41.2	42.2	41.2	1260
1778876700	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1778790300	42.799999	0.12	0.28	42.68	42.799999	42.68	6
1778703900	42.68	0	0.00	42.68	42.68	42.68	0
1778617500	42.68	-0.7	-1.61	42.78	42.78	42.68	445
1778531100	43.38	0.12	0.28	43.38	43.38	43.38	20
1778271900	43.26	0.18	0.42	43.48	43.48	43.26	15
1778185500	43.08	0.1	0.23	43.14	43.38	43	496
1778099100	42.98	1.36	3.27	42.619999	43.26	42.619999	158
1778012700	41.619999	-0.38	-0.90	42.28	42.619999	40.88	631
1777926300	42	-0.82	-1.91	42.86	42.86	42	68
1777580700	42.82	-0.24	-0.56	42.64	42.82	42	142
1777494300	43.06	0.38	0.89	43.38	43.38	43.06	105
1777407900	42.68	-1.08	-2.47	43.62	43.62	42.68	1079
1777321500	43.76	0.18	0.41	43.52	44.06	43.52	263
1777062300	43.58	-0.54	-1.22	43.72	43.88	43.5	283
1776975900	44.12	-0.78	-1.74	42.92	44.12	42.72	1330
1776889500	44.9	0.32	0.72	44.88	44.9	44.54	364
1776803100	44.58	-0.14	-0.31	44.64	44.9	44.58	208
1776716700	44.72	-0.2	-0.45	44.26	44.72	44.26	1087
1776457500	44.92	-0.18	-0.40	44.96	44.96	44.92	252
1776371100	45.1	-1.12	-2.42	44.84	45.18	44.84	465
1776284700	46.22	1.54	3.45	45.36	46.22	45.36	240
1776198300	44.68	0.24	0.54	44.68	44.68	44.68	86
1776111900	44.44	0.24	0.54	44.18	44.46	44.18	197
1775852700	44.2	-0.06	-0.14	44.2	44.32	44.2	926
1775766300	44.26	1.12	2.60	43.86	44.3	43.86	383
1775679900	43.14	1.3	3.11	42.72	43.3	42.72	500
1775593500	41.84	0.34	0.82	41.92	42.34	41.84	443
1775161500	41.5	-0.75	-1.78	42	42	41.35	451
1775075100	42.25	0.2	0.48	41.7	42.25	41.7	233
1774988700	42.049999	1.2	2.94	41.15	42.15	41.15	794
1774902300	40.85	0.3	0.74	40.5	41.049999	40.35	527
1774646700	40.549999	-1	-2.41	41.4	41.4	40.549999	2264
1774560300	41.549999	-0.7	-1.66	41.799999	41.799999	41.1	1819
1774473900	42.25	-0.15	-0.35	42.45	42.45	42.2	4674
1774387500	42.4	-2.2	-4.93	43.5	43.5	41.75	643
1774301100	44.6	-2.8	-5.91	45.2	45.2	44.6	1211
1774041900	47.4	2.5	5.57	45.5	47.4	45.5	168
1773955500	44.9	-2.5	-5.27	46.75	46.75	44.9	288