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	-0.39	-3.00230946882	12.99	13.04	12.29	5758	12.58018582	DE
4	-1.19	-8.62944162437	13.79	13.99	12.29	5408	13.13720324	DE
12	-2.72	-17.7545691906	15.32	15.43	12.29	5690	14.06835257	DE
26	0.24	1.94174757282	12.36	15.89	12.13	5776	14.25731829	DE
52	-0.62	-4.68986384266	13.22	15.89	11.96	5818	13.79411181	DE
156	2.7880001	28.4141880189	9.8119999	15.89	9.4	5933	11.97830658	DE
260	2.7880001	28.4141880189	9.8119999	15.89	9.4	5933	11.97830658	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
1783023900	12.63	0.25	2.02	12.4	12.63	12.4	5052
1782937500	12.38	-0.14	-1.12	12.7	12.89	12.29	9988
1782851100	12.52	-0.18	-1.42	12.74	12.74	12.46	7800
1782764700	12.7	-0.18	-1.40	12.9	12.91	12.58	2197
1782505500	12.88	0.07	0.55	12.79	13.04	12.79	2599
1782419100	12.81	-0.03	-0.23	12.99	12.99	12.76	6207
1782332700	12.84	-0.1	-0.77	12.88	12.94	12.84	6169
1782246300	12.94	-0.19	-1.45	13.14	13.14	12.77	15353
1782159900	13.13	0.01	0.08	13.01	13.16	13.01	1620
1781900700	13.12	0	0.00	13	13.12	13	7782
1781814300	13.12	-0.04	-0.30	13.15	13.25	13.1	3812
1781727900	13.16	-0.36	-2.66	13.62	13.62	13.15	8274
1781641500	13.52	0	0.00	13.54	13.6	13.52	3415
1781555100	13.52	-0.26	-1.89	13.99	13.99	13.51	5925
1781295900	13.78	-0.12	-0.86	13.93	13.93	13.5	3014
1781209500	13.9	0.34	2.51	13.67	13.9	13.48	6307
1781123100	13.56	-0.14	-1.02	13.8	13.8	13.43	3563
1781036700	13.7	0.01	0.07	13.72	13.82	13.66	3829
1780950300	13.69	-0.01	-0.07	13.63	13.81	13.6	2885
1780691100	13.7	-0.24	-1.72	13.8	13.93	13.69	2573
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