Aker BP Asa (QX)【AKRBF】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	-0.6425	-1.75306957708	36.65	37.62	35.55	1460	37.0885539	CS
4	-0.1425	-0.394190871369	36.15	39.147	34.77	2777	37.11235894	CS
12	-0.6025	-1.64572521169	36.61	39.7	32.8	4176	36.74781142	CS
26	11.5275	47.0894607843	24.48	39.7	23.7585	6161	31.84521825	CS
52	10.3075	40.1070038911	25.7	39.7	23.7	6153	28.86073526	CS
156	12.0275	50.1563803169	23.98	39.7	18.69	4505	26.18914631	CS
260	8.9175	32.9180509413	27.09	39.7	18.69	4267	26.15639474	CS

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
1781299740	36.0075	-0.3	-0.82	35.55	36.0075	35.55	8582
1781213220	36.3055	-0.7	-1.90	37.086	37.086	36.3055	1391
1781126940	37.01	0.66	1.83	36.32	37.01	36.32	599
1781040540	36.346	-1.27	-3.39	36.346	36.346	36.346	317
1780954140	37.62	0.65	1.77	36.5251	37.62	35.6	3030
1780694940	36.967	-0.81	-2.15	36.65	36.967	36.65	1963
1780608540	37.781	0.67	1.82	36.96	38.03	36.96	4993
1780522140	37.107	-0.34	-0.92	37.5	38.09	36.905	1157
1780435740	37.45	0.48	1.30	36.5132	37.45	36.5132	804
1780349340	36.969	0.97	2.69	36.7365	36.969	36.165	5253
1780090080	36	-0.35	-0.96	35.52	36	34.77	1507
1780003320	36.35	1.2	3.42	35.39	36.36	35.39	6301
1779917340	35.148	-1.45	-3.97	34.95	35.933	34.95	6502
1779830940	36.6	-2.13	-5.50	37.475	38.1	36.6	4669
1779484920	38.73	-0.24	-0.61	38.05	38.73	38.05	619
1779398880	38.969	1.33	3.52	38.74	38.969	38.74	4093
1779312300	37.6425	-1.07	-2.76	38.69	38.77	37.6425	810
1779225660	38.71	0.21	0.55	38.5	39.147	38.5	1391
1779139740	38.5	0.98	2.61	36.67	38.5	36.67	4812
1778880000	37.52	1.77	4.95	36.15	37.52	36.15	2546
1778793900	35.75	-1.09	-2.96	36.74	36.74	35.75	6868
1778707380	36.84	-1.19	-3.14	36.475	37	36.272	1447
1778621340	38.034	0.81	2.19	37.36	38.59	37.36	9266
1778534940	37.22	1.01	2.79	36.33	37.77	36.33	15129
1778275200	36.21	0.82	2.32	36.33	36.34	35.12	11129
1778188800	35.39	-1.12	-3.07	35.67	35.67	34.5	8383
1778102520	36.51	-2.79	-7.10	37.59	37.59	36.51	3929
1778016000	39.3	0.46	1.18	38.81	39.5	38.648	7853
1777930140	38.84	0.29	0.75	39.4	39.4	38.84	1943
1777671000	38.55	0.05	0.13	38.5	39.2	38.14	1392
1777584540	38.5	-0.2	-0.52	38.5	38.81	38.115	7013
1777498140	38.7	0.75	1.98	37.1901	39.7	37.1901	1675
1777411800	37.95	-0.25	-0.65	37.76	38.06	37.435	1889
1777325400	38.2	0.7	1.87	37.86	38.21	37.86	7133
1777065780	37.5	0.2	0.54	37.77	37.77	36.11	4285
1776979740	37.3	0.06	0.16	37.15	37.3	36.14	7959
1776893280	37.24	1.17	3.24	37	37.24	36.4446	2768
1776806940	36.07	1.57	4.55	35.5	36.07	35.5	1520
1776720540	34.5	0.21	0.61	34.1601	35.27	34.1601	3291
1776460800	34.29	-2.01	-5.54	34.65	34.76	34.19	2464
1776374940	36.3	-0.1	-0.27	36.69	36.88	36.3	1571
1776288360	36.4	0.68	1.90	35.95	36.4	35.95	5530
1776202140	35.72	-0.93	-2.54	36.5	36.5	35.66	3215
1776115740	36.65	0.83	2.32	36.96	36.96	36.63	1743
1775856000	35.82	1.17	3.38	35.82	35.82	35.82	769
1775770140	34.65	1.3	3.90	34.65	34.65	34.65	1105
1775683500	33.35	-2.75	-7.62	32.799999	33.585	32.799999	3230
1775596800	36.1	1.5	4.32	35.8	36.1	35.7	2509
1775510940	34.604	-0.4	-1.13	34.65	34.65	34.604	1463
1775164920	35	-0.45	-1.27	33.0001	35.44	33.0001	4156
1775078400	35.45	-1.68	-4.53	36.7	36.7	33.439999	5224
1774992540	37.1332	0.56	1.54	35.85	37.1332	35.85	16705
1774906080	36.57	0.09	0.23	36.5	36.57	35.75	4488
1774646940	36.485	0.98	2.77	36	36.5016	35.55	4515
1774560480	35.5	0	0.00	35.98	36	35.5	7205
1774473900	35.5	0.13	0.35	34.78	35.5	34.78	2319
1774387560	35.375	0.73	2.09	35.2502	35.375	34.775	3399
1774300800	34.65	-2.36	-6.36	33.49	34.74	33.25	6326
1774041960	37.005	0.22	0.58	36.61	37.1325	36.226	6646
1773955740	36.79	1.99	5.72	36.75	38.5	36.75	18774
1773869340	34.8	-0.28	-0.80	35.2575	35.72	34.8	1424
1773782700	35.08	0.89	2.62	34.9	35.48	34.45	4054
1773696120	34.185	1.96	6.07	33.4075	34.2	33.4075	4903