Storebrand ASA【SKT】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	-0.58	-3.53874313606	16.39	16.489999	15.84	2424	16.0358541	DE
4	-0.49	-3.00613496933	16.3	17.28	15.84	1426	16.41477804	DE
12	0.39	2.52918287938	15.42	17.28	14.4	2368	15.85859628	DE
26	2.32	17.1979243884	13.49	17.28	13.44	1958	15.50095474	DE
52	4.16	35.7081545064	11.65	17.28	11.49	1477	14.57650486	DE
156	8.454	114.926590538	7.356	17.28	6.98	1437	11.47091835	DE
260	8.454	114.926590538	7.356	17.28	6.98	1437	11.47091835	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	16.01	-0.02	-0.12	16.01	16.01	16.01	209
1780604700	16.03	0	0.00	15.87	16.03	15.84	4035
1780518300	16.03	0.06	0.38	16.07	16.07	16.03	525
1780431900	15.97	-0.32	-1.96	16.34	16.34	15.85	5427
1780345500	16.29	0.15	0.93	16.23	16.399999	16.11	1081
1780086300	16.14	-0.32	-1.94	16.39	16.489999	16.079999	1050
1779999900	16.46	-0.16	-0.96	16.329999	16.579999	16.03	1869
1779913500	16.62	-0.39	-2.29	16.79	16.829999	16.62	445
1779827100	17.01	-0.25	-1.45	16.899999	17.01	16.86	540
1779740700	17.26	0.41	2.43	17.17	17.26	17.04	292
1779481500	16.85	-0.37	-2.15	17	17.02	16.85	2411
1779395100	17.22	0.13	0.76	17.07	17.28	17.059999	1679
1779308700	17.09	0.24	1.42	16.86	17.09	16.84	685
1779222300	16.85	0.1	0.60	16.86	16.899999	16.84	438
1779135900	16.75	0.28	1.70	16.28	16.75	16.28	2116
1778876700	16.469999	-0.08	-0.48	16.6	16.62	16.43	2262
1778790300	16.55	0	0.00	16.55	16.55	16.55	0
1778703900	16.55	0.24	1.47	16.55	16.55	16.55	39
1778617500	16.309999	-0.21	-1.27	16.45	16.46	16.309999	487
1778531100	16.52	0.12	0.73	16.489999	16.52	16.489999	250
1778271900	16.399999	0.26	1.61	16.3	16.46	16.26	1455
1778185500	16.14	-0.49	-2.95	16.67	16.67	16.14	741
1778099100	16.629999	0.45	2.78	16.45	16.629999	16.3	3586
1778012700	16.18	-0.12	-0.74	16.27	16.329999	16.18	940
1777926300	16.3	-0.04	-0.24	16.48	16.5	16.3	10650
1777580700	16.34	0.28	1.74	15.95	16.37	15.95	1165
1777494300	16.059999	0.67	4.35	15.53	16.12	15.53	8147
1777407900	15.39	-0.07	-0.45	15.5	15.58	15.39	2636
1777321500	15.46	-0.04	-0.26	15.37	15.53	15.37	805
1777062300	15.5	0	0.00	15.5	15.5	15.5	0
1776975900	15.5	-0.06	-0.39	15.62	15.62	15.5	1283
1776889500	15.56	-0.14	-0.89	15.89	15.89	15.56	2723
1776803100	15.7	-0.05	-0.32	15.82	15.82	15.7	343
1776716700	15.75	0.15	0.96	15.7	15.76	15.63	1300
1776457500	15.6	-0.15	-0.95	15.71	15.75	15.5	2979
1776371100	15.75	0.15	0.96	15.67	15.75	15.67	66
1776284700	15.6	-0.22	-1.39	15.89	15.89	15.56	4936
1776198300	15.82	0.22	1.41	15.75	15.82	15.75	198
1776111900	15.6	0	0.00	15.41	15.6	15.41	250
1775852700	15.6	-0.45	-2.80	15.78	15.78	15.6	998
1775766300	16.05	0.02	0.12	16	16.11	16	543
1775679900	16.03	0.41	2.62	16.14	16.14	15.87	3180
1775593500	15.62	0.01	0.06	15.7	15.88	15.62	759
1775161500	15.61	-0.06	-0.38	15.5	15.61	15.43	624
1775075100	15.67	0	0.00	15.69	15.79	15.67	118
1774988700	15.67	0.42	2.75	15.42	15.67	15.42	2139
1774902300	15.25	0.46	3.11	14.99	15.36	14.98	765
1774646700	14.79	-0.48	-3.14	15.1	15.18	14.79	1723
1774560300	15.27	0.06	0.39	15.1	15.27	15.1	474
1774473900	15.21	0.06	0.40	15.13	15.35	15.04	1275
1774387500	15.15	0.26	1.75	14.77	15.15	14.77	6478
1774301100	14.89	-0.26	-1.72	14.98	15.06	14.4	9091
1774041900	15.15	-0.6	-3.81	15.6	15.6	15.11	2496
1773955500	15.75	-0.4	-2.48	16.18	16.18	15.75	4323
1773869100	16.149999	0.3	1.89	15.83	16.6	15.83	7287
1773782700	15.85	0.16	1.02	15.59	15.89	15.58	3439
1773696300	15.69	0.19	1.23	15.75	16	15.45	13166
1773437100	15.5	-0.17	-1.08	15.42	15.6	15.42	1533
1773350700	15.67	0.13	0.84	15.49	15.76	15.46	1220
1773264300	15.54	0.06	0.39	15.54	15.54	15.54	140
1773177900	15.48	0.16	1.04	15.56	15.56	15.48	417
1773091500	15.32	-0.23	-1.48	15.15	15.32	15.15	1160