Solstad Offshore ASA【SZL】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	0	0	5.82	0	0	0	DE
4	-0.17	-2.79605263158	6.08	6.09	5.6	925	5.7242106	DE
12	0.45	8.24175824176	5.46	6.31	5.46	554	5.86214479	DE
26	2.28	62.8099173554	3.63	6.31	3.605	1155	4.88864699	DE
52	2.395	68.1365576102	3.515	6.31	3.505	1573	4.50123717	DE
156	4.112	228.698553949	1.798	6.31	1.696	1626	3.72751736	DE
260	4.112	228.698553949	1.798	6.31	1.696	1626	3.72751736	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
1781209500	5.99	0	0.00	5.99	5.99	5.99	0
1781123100	5.99	0	0.00	5.99	5.99	5.99	0
1781036700	5.99	0	0.00	5.99	5.99	5.99	0
1780950300	5.99	0	0.00	5.99	5.99	5.99	0
1780691100	5.99	0	0.00	5.99	5.99	5.99	0
1780604700	5.99	-0.1	-1.64	5.99	5.99	5.99	520
1780518300	6.09	0	0.00	6.09	6.09	6.09	0
1780431900	6.09	0.24	4.10	5.91	6.09	5.91	960
1780345500	5.85	0.09	1.56	5.94	5.94	5.85	140
1780086300	5.76	0.15	2.67	5.8	5.8	5.76	871
1779999900	5.61	0	0.00	5.6	5.62	5.6	4685
1779913500	5.61	0	0.00	5.61	5.61	5.61	0
1779827100	5.61	0	0.00	5.61	5.61	5.61	0
1779740700	5.61	0	0.00	5.61	5.61	5.61	0
1779481500	5.61	-0.33	-5.56	5.69	5.69	5.61	160
1779395100	5.94	0	0.00	5.94	5.94	5.94	0
1779308700	5.94	-0.14	-2.30	5.94	5.94	5.94	49
1779222300	6.08	0	0.00	6.08	6.08	6.08	0
1779135900	6.08	0	0.00	6.08	6.08	6.08	0
1778876700	6.08	-0.06	-0.98	6.08	6.08	6.08	13
1778790300	6.14	0	0.00	6.14	6.14	6.14	0
1778703900	6.14	0	0.00	6.14	6.14	6.14	0
1778617500	6.14	0	0.00	6.14	6.14	6.14	0
1778531100	6.14	0	0.00	6.14	6.14	6.14	0
1778271900	6.14	0	0.00	6.14	6.14	6.14	0
1778185500	6.14	0	0.00	6.14	6.14	6.14	0
1778099100	6.14	0	0.00	6.14	6.14	6.14	0
1778012700	6.14	0	0.00	6.14	6.14	6.14	0
1777926300	6.14	0.06	0.99	6.14	6.14	6.14	179
1777580700	6.08	-0.13	-2.09	6.08	6.08	6.08	74
1777494300	6.21	0	0.00	6.21	6.21	6.21	0
1777407900	6.21	0.21	3.50	6.21	6.21	6.21	600
1777321500	6	0	0.00	6	6	6	0
1777062300	6	0	0.00	6	6	6	0
1776975900	6	0	0.00	6	6	6	0
1776889500	6	0	0.00	6	6	6	0
1776803100	6	0	0.00	6	6	6	0
1776716700	6	-0.14	-2.28	6	6	6	460
1776457500	6.14	0	0.00	6.14	6.14	6.14	0
1776371100	6.14	0	0.00	6.14	6.14	6.14	0
1776284700	6.14	0	0.00	6.14	6.14	6.14	0
1776198300	6.14	-0.17	-2.69	6.14	6.14	6.14	80
1776111900	6.3099999	0.25	4.13	6.3099999	6.3099999	6.3099999	85
1775852700	6.0599999	-0.16	-2.57	6.0599999	6.0599999	6.0599999	503
1775766300	6.22	0.24	4.01	6.01	6.22	6.01	830
1775679900	5.98	-0.02	-0.33	5.98	5.98	5.98	542
1775593500	6	0	0.00	6	6	6	0
1775161500	6	-0.13	-2.12	6	6	6	72
1775075100	6.13	0.02	0.33	5.94	6.13	5.94	880
1774988700	6.11	0.13	2.17	6.08	6.11	6.07	680
1774905900	5.98	0	0.00	5.98	5.98	5.98	0
1774646700	5.98	0.42	7.55	5.98	5.98	5.98	142
1774560300	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	0
1774473900	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	4
1774387500	5.5599999	0.08	1.46	5.5599999	5.5599999	5.5599999	276
1774301100	5.48	-0.08	-1.44	5.46	5.48	5.46	483
1774041900	5.5599999	0	0.00	5.5599999	5.5599999	5.5599999	0
1773955500	5.5599999	0.47	9.23	5.55	5.5599999	5.55	3722
1773869100	5.09	0	0.00	5.09	5.09	5.09	0
1773782700	5.09	0	0.00	5.09	5.09	5.09	0
1773696300	5.09	0	0.00	5.09	5.09	5.09	0
1773437100	5.09	-0.08	-1.55	5.09	5.09	5.09	219
1773350700	5.17	0.19	3.71	5.17	5.17	5.17	2