Telenor ASA【TEQ】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	-0.43	-3.01542776999	14.26	14.27	13.56	6886	13.97851923	DE
4	-0.49	-3.4217877095	14.32	15.4	13.56	6945	14.45033885	DE
12	-1.4	-9.19238345371	15.23	15.61	13.35	4929	14.62362154	DE
26	1.55	12.6221498371	12.28	15.89	11.96	6008	14.10795603	DE
52	0.49	3.67316341829	13.34	15.89	11.96	5728	13.81232886	DE
156	4.0180001	40.9498587541	9.8119999	15.89	9.4	5947	11.95036126	DE
260	4.0180001	40.9498587541	9.8119999	15.89	9.4	5947	11.95036126	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
1780604700	13.94	0.06	0.43	13.79	13.98	13.63	4849
1780518300	13.88	-0.13	-0.93	14.01	14.1	13.79	3425
1780431900	14.01	-0.07	-0.50	14.17	14.17	13.87	17284
1780345500	14.08	0.17	1.22	13.92	14.08	13.85	3458
1780086300	13.91	-0.58	-4.00	14.26	14.27	13.56	5412
1779999900	14.49	0.14	0.98	14.18	14.71	14.08	7180
1779913500	14.35	0.05	0.35	14.29	14.51	14.07	6728
1779827100	14.3	-0.33	-2.26	14.74	14.74	14.15	11097
1779740700	14.63	0.26	1.81	15	15.1	14.4	16231
1779481500	14.37	-0.31	-2.11	14.73	14.73	14.32	3908
1779395100	14.68	-0.18	-1.21	14.84	14.84	14.68	1133
1779308700	14.86	-0.41	-2.69	14.7	14.92	14.65	9155
1779222300	15.27	0.16	1.06	15.28	15.4	15.17	4492
1779135900	15.11	0.3	2.03	14.83	15.14	14.79	5715
1778876700	14.81	0.1	0.68	14.36	14.88	14.33	5194
1778790300	14.71	0.03	0.20	14.73	14.73	14.71	1080
1778703900	14.68	0.02	0.14	14.64	14.82	14.64	703
1778617500	14.66	0.38	2.66	14.29	14.79	14.29	19357
1778531100	14.28	0	0.00	14.24	14.29	14.15	11484
1778271900	14.28	0.31	2.22	14.32	14.32	14.26	1024
1778185500	13.97	-0.27	-1.90	14.15	14.26	13.97	2382
1778099100	14.24	0.09	0.64	14.1	14.24	13.98	5957
1778012700	14.15	0.05	0.35	14.41	14.46	14.13	1203
1777926300	14.1	0.1	0.71	13.99	14.16	13.99	6097
1777580700	14	0.19	1.38	13.8	14	13.76	1953
1777494300	13.81	-0.27	-1.92	14.04	14.04	13.78	5586
1777407900	14.08	-0.82	-5.50	14.87	14.87	13.35	14053
1777321500	14.9	-0.16	-1.06	14.95	15	14.9	2597
1777062300	15.06	0.17	1.14	15.06	15.06	15.02	639
1776975900	14.89	-0.06	-0.40	14.88	15.04	14.74	14098
1776889500	14.95	0.16	1.08	15.01	15.1	14.81	1386
1776803100	14.79	-0.09	-0.60	14.8	14.8	14.79	440
1776716700	14.88	0.23	1.57	14.34	14.88	14.34	1557
1776457500	14.65	0.09	0.62	14.68	14.68	14.6	625
1776371100	14.56	0.02	0.14	14.72	14.72	14.42	2230
1776284700	14.54	-0.32	-2.15	14.73	14.8	14.46	5758
1776198300	14.86	-0.17	-1.13	15	15	14.77	12074
1776111900	15.03	-0.17	-1.12	14.99	15.03	14.9	3636
1775852700	15.2	-0.15	-0.98	15.43	15.43	15.09	9351
1775766300	15.35	0.11	0.72	15.32	15.35	15.32	1850
1775679900	15.24	-0.06	-0.39	15.61	15.61	15	2058
1775593500	15.3	0.37	2.48	15.11	15.43	15.11	2347
1775161500	14.93	-0.03	-0.20	14.87	15.07	14.81	1009
1775075100	14.96	-0.24	-1.58	15.12	15.23	14.94	1888
1774988700	15.2	0.25	1.67	15.03	15.22	15.03	1960
1774902300	14.95	0.07	0.47	14.66	14.95	14.66	390
1774646700	14.88	0.04	0.27	14.88	14.88	14.85	2083
1774560300	14.84	0.11	0.75	15.03	15.08	14.84	730
1774473900	14.73	-0.16	-1.07	14.7	14.73	14.68	2122
1774387500	14.89	0.13	0.88	14.52	14.89	14.44	944
1774301100	14.76	-0.04	-0.27	14.79	14.79	14.49	6532
1774041900	14.8	-0.57	-3.71	15.57	15.57	14.8	1727
1773955500	15.37	-0.05	-0.32	15.17	15.4	15.17	2733
1773869100	15.42	-0.17	-1.09	15.61	15.61	15.42	1243
1773782700	15.59	0.02	0.13	15.48	15.6	15.48	2688
1773696300	15.57	0.27	1.76	15.42	15.57	15.2	13506
1773437100	15.3	-0.09	-0.58	15.23	15.55	15.23	4600
1773350700	15.39	0.16	1.05	15.17	15.39	15.12	2872
1773264300	15.23	0.07	0.46	15.17	15.31	15.13	1390
1773177900	15.16	-0.22	-1.43	15.48	15.68	15.13	1793
1773091500	15.38	0.14	0.92	15	15.38	14.92	2345
1772832300	15.24	0.04	0.26	15.24	15.27	15.09	2701
1772745900	15.2	-0.42	-2.69	15.45	15.45	15.2	6627