Hoegh Autoliners ASA【V02】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	-0.09	-0.674157303371	13.35	13.48	12.18	20030	12.77766997	DE
4	0.05	0.378501135503	13.21	14.85	12.18	25596	13.70879152	DE
12	0.84	6.76328502415	12.42	14.85	11.3	32374	12.88857814	DE
26	4.875	58.1395348837	8.385	14.85	8.3	53563	11.35155129	DE
52	5.65	74.2444152431	7.61	14.85	7.215	53890	9.96788589	DE
156	6.85	106.864274571	6.41	14.85	4.99	45228	9.43870084	DE
260	6.85	106.864274571	6.41	14.85	4.99	45228	9.43870084	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
1783369500	13.19	-0.29	-2.15	13.46	13.47	12.79	11613
1783110300	13.48	0.38	2.90	13.27	13.48	13.17	8719
1783023900	13.1	0.71	5.73	12.3	13.19	12.3	9725
1782937500	12.39	-0.3	-2.36	12.76	12.76	12.18	26339
1782851100	12.69	-0.64	-4.80	13.35	13.35	12.4	43753
1782764700	13.33	0.17	1.29	13.55	13.55	12.89	15791
1782505500	13.16	-0.65	-4.71	13.81	13.89	13.1	6068
1782419100	13.81	0.15	1.10	13.85	13.85	13.4	11134
1782332700	13.66	-0.28	-2.01	13.83	14.12	13.66	18460
1782246300	13.94	-0.05	-0.36	13.89	13.96	13.67	10049
1782159900	13.99	0.63	4.72	13.47	13.99	13.4	19183
1781900700	13.36	0.35	2.69	13.04	13.55	13.04	8265
1781814300	13.01	-0.4	-2.98	13.46	13.66	12.91	36612
1781727900	13.41	-0.67	-4.76	14.09	14.1	13.3	20206
1781641500	14.08	0.24	1.73	13.84	14.1	13.67	13839
1781555100	13.84	-0.77	-5.27	14.65	14.65	13.59	52927
1781295900	14.61	-0.14	-0.95	14.61	14.75	14.23	38285
1781209500	14.75	0.85	6.12	13.94	14.85	13.88	79967
1781123100	13.9	0.47	3.50	13.46	13.98	13.23	46499
1781036700	13.43	0.18	1.36	13.21	13.62	12.96	34488
1780950300	13.25	-0.01	-0.08	13.29	13.48	13.21	44802
1780691100	13.26	0.17	1.30	13.14	13.57	13.14	22207
1780604700	13.09	0.39	3.07	12.72	13.17	12.72	9546
1780518300	12.7	0.07	0.55	12.61	12.85	12.48	13675
1780431900	12.63	-0.16	-1.25	12.78	12.91	12.61	20336
1780345500	12.79	0.28	2.24	12.5	12.89	12.49	26241
1780086300	12.51	-0.33	-2.57	12.9	12.99	12.3	51130
1779999900	12.84	-0.16	-1.23	13.01	13.12	12.67	56396
1779913500	13	-0.16	-1.22	13.16	13.44	12.73	25765
1779827100	13.16	0.16	1.23	13.04	13.26	13.02	9109
1779740700	13	0.01	0.08	12.99	13	12.91	49518
1779481500	12.99	-0.92	-6.61	13.99	13.99	12.94	61337
1779395100	13.91	0.22	1.61	13.53	14.13	13.53	59913
1779308700	13.69	0.33	2.47	13.41	13.88	13.36	22312
1779222300	13.36	0.18	1.37	13.14	13.56	13.14	32314
1779135900	13.18	0.06	0.46	12.25	13.29	12.25	42807
1778876700	13.12	-0.06	-0.46	13.17	13.37	13	23779
1778790300	13.18	-0.1	-0.75	13.32	13.42	13.1	12550
1778703900	13.28	0.31	2.39	13.06	13.41	13.01	43278
1778617500	12.97	0.37	2.94	12.57	13.11	12.49	43229
1778531100	12.6	0.65	5.44	11.99	12.8	11.93	42588
1778271900	11.95	0.49	4.28	11.5	12.23	11.3	29889
1778185500	11.46	-0.34	-2.88	11.81	11.99	11.3	40958
1778099100	11.8	-0.15	-1.26	12.02	12.14	11.55	41394
1778012700	11.95	-0.31	-2.53	12.19	12.29	11.45	56324
1777926300	12.26	-0.07	-0.57	12.41	12.55	12.01	22232
1777580700	12.33	0.16	1.31	12.18	12.42	12.09	20402
1777494300	12.17	0.02	0.16	12.2	12.29	12.03	12206
1777407900	12.15	-0.01	-0.08	12.12	12.18	11.9	15119
1777321500	12.16	-0.09	-0.73	12.29	12.29	12.05	17920
1777062300	12.25	0.21	1.74	12.03	12.25	12.01	15156
1776975900	12.04	0.14	1.18	11.88	12.2	11.86	42190
1776889500	11.9	-0.22	-1.82	12.2	12.25	11.81	37740
1776803100	12.12	0.03	0.25	12.1	12.32	12.07	31352
1776716700	12.09	0	0.00	12.19	12.29	11.98	44880
1776457500	12.09	-0.15	-1.23	12.17	12.33	11.9	47904
1776371100	12.24	0.02	0.16	12.2	12.28	11.98	23559
1776284700	12.22	-0.06	-0.49	12.13	12.28	12	42696
1776198300	12.28	-0.22	-1.76	12.42	12.5	11.96	143393
1776111900	12.5	-0.03	-0.24	12.69	12.82	12.17	84513
1775852700	12.53	-0.47	-3.62	12.99	13.01	12.4	118241
1775766300	13	0.52	4.17	12.49	13	12.45	108560
1775679900	12.48	-0.19	-1.50	12.46	12.61	11.75	86847
1775593500	12.67	0.44	3.60	12.42	12.79	12.32	44521