Gjensidige Forsikring ASA【XGJ】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	0.82	3.59019264448	22.84	23.28	22.5	71	22.89191489	DE
4	0.24	1.02476515798	23.42	24.48	22.5	153	23.51558728	DE
12	0.48	2.07075064711	23.18	24.48	21.7	272	23.5409953	DE
26	-1.16	-4.67365028203	24.82	25.88	21.7	310	23.8647515	DE
52	1.92	8.83164673413	21.74	25.88	21.399999	273	23.71093544	DE
156	9.37	65.5703289013	14.29	25.88	13.11	291	19.01877416	DE
260	9.37	65.5703289013	14.29	25.88	13.11	291	19.01877416	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
1781295900	23.28	0.26	1.13	23.28	23.28	23.28	45
1781209500	23.02	0	0.00	23.02	23.02	23.02	0
1781123100	23.02	0.02	0.09	23.02	23.02	23.02	1
1781036700	23	0.5	2.22	23	23	23	152
1780950300	22.5	-0.34	-1.49	22.76	22.76	22.5	29
1780691100	22.84	0.18	0.79	22.84	22.84	22.84	100
1780604700	22.66	-0.28	-1.22	22.66	22.66	22.66	400
1780518300	22.94	-0.06	-0.26	22.94	22.94	22.94	130
1780431900	23	-0.18	-0.78	23.32	23.32	23	40
1780345500	23.18	-0.46	-1.95	23.54	23.54	23.18	216
1780086300	23.64	-0.32	-1.34	23.76	23.76	23.64	161
1779999900	23.96	0	0.00	23.96	23.96	23.96	0
1779913500	23.96	-0.4	-1.64	23.9	23.96	23.8	738
1779827100	24.36	-0.12	-0.49	24.36	24.36	24.36	8
1779740700	24.48	0.52	2.17	24.2	24.48	24.2	152
1779481500	23.96	-0.32	-1.32	24.12	24.12	23.96	137
1779395100	24.28	0.18	0.75	24.28	24.28	24.28	85
1779308700	24.1	0	0.00	24.1	24.1	24.1	0
1779222300	24.1	0.68	2.90	24.06	24.1	24.06	101
1779135900	23.42	0	0.00	23.42	23.42	23.42	0
1778876700	23.42	0.5	2.18	23.42	23.42	23.42	2
1778790300	22.92	0	0.00	22.92	22.92	22.92	0
1778703900	22.92	0	0.00	22.92	22.92	22.92	0
1778617500	22.92	0	0.00	22.92	22.92	22.92	0
1778531100	22.92	0	0.00	22.92	22.92	22.92	0
1778271900	22.92	0	0.00	22.92	22.92	22.92	0
1778185500	22.92	-0.5	-2.13	22.92	22.92	22.92	65
1778099100	23.42	0.28	1.21	23.42	23.42	23.42	100
1778012700	23.14	-0.88	-3.66	23.18	23.48	23.14	764
1777926300	24.02	0	0.00	24.02	24.02	24.02	0
1777580700	24.02	0	0.00	24.02	24.02	24.02	0
1777494300	24.02	0.32	1.35	23.48	24.02	23.48	955
1777407900	23.7	-0.1	-0.42	24.1	24.16	23.7	994
1777321500	23.8	0.18	0.76	23.8	23.8	23.8	200
1777062300	23.62	0	0.00	23.62	23.62	23.62	0
1776975900	23.62	-0.6	-2.48	23.62	23.62	23.62	1
1776889500	24.22	0.54	2.28	24.22	24.22	24.22	1
1776803100	23.68	0	0.00	23.68	23.68	23.68	0
1776716700	23.68	-0.02	-0.08	23.38	23.68	23.38	349
1776457500	23.7	0.1	0.42	24.06	24.22	23.7	2056
1776371100	23.6	0	0.00	23.6	23.6	23.6	120
1776284700	23.6	-0.18	-0.76	23.64	23.64	23.6	323
1776198300	23.78	0	0.00	23.78	23.78	23.78	0
1776111900	23.78	0.58	2.50	23.62	23.78	23.62	99
1775852700	23.2	0	0.00	23.2	23.2	23.2	0
1775766300	23.2	0.2	0.87	23.2	23.2	23.2	751
1775679900	23	0.22	0.97	23.82	23.82	23	80
1775593500	22.78	0	0.00	22.78	22.78	22.78	0
1775161500	22.78	0	0.00	22.78	22.78	22.78	0
1775075100	22.78	1.06	4.88	22.78	22.78	22.78	100
1774992300	21.72	0	0.00	21.72	21.72	21.72	0
1774905900	21.72	0	0.00	21.72	21.72	21.72	0
1774646700	21.72	-1.32	-5.73	21.7	21.72	21.7	78
1774560300	23.04	0.1	0.44	22.74	23.04	22.74	182
1774473900	22.94	-0.24	-1.04	22.94	22.94	22.94	90
1774387500	23.18	0	0.00	23.18	23.18	23.18	0
1774301100	23.18	-1.38	-5.62	23.18	23.18	23.18	26
1774041900	24.56	0	0.00	24.56	24.56	24.56	0
1773955500	24.56	0	0.00	24.56	24.56	24.56	0
1773869100	24.56	0.36	1.49	24.36	24.56	24.36	300
1773782700	24.2	0.16	0.67	24.2	24.2	24.2	200
1773696300	24.04	0.36	1.52	24.08	24.08	24.04	70