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	0.978	3.18982387476	30.66	31.915	30.25	4125	30.90172209	CS
4	-5.448	-14.6901795826	37.086	37.086	30.123	6465	31.93849268	CS
12	-5.052	-13.7694194603	36.69	39.7	30.123	4853	34.95058001	CS
26	5.638	21.6846153846	26	39.7	25.69	6763	32.20862122	CS
52	5.028	18.8951521984	26.61	39.7	23.7	6180	29.22963606	CS
156	6.138	24.0705882353	25.5	39.7	18.69	4626	26.43565571	CS
260	4.548	16.788482835	27.09	39.7	18.69	4332	26.389615	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
1783545840	31.638	0.58	1.85	31.875	31.915	31.638	2070
1783459740	31.063	0.19	0.63	30.775	31.063	30.775	1687
1783373340	30.87	0.25	0.82	30.25	30.87	30.25	7173
1783027740	30.62	0.5	1.65	30.66	31.35	30.323	5568
1782941280	30.123	-0.54	-1.75	30.123	30.123	30.123	196
1782854880	30.66	0.34	1.14	30.205	30.66	30.205	766
1782768300	30.315	-0.1	-0.31	30.42	30.713	30.315	20524
1782509280	30.41	-0.6	-1.94	30.82715	31.12	30.41	9627
1782422460	31.012	-0.22	-0.70	30.415	31.026	30.415	986
1782336000	31.23	-1.15	-3.54	31.42	31.42	30.875	5042
1782250140	32.375	0.04	0.11	32.25	32.375	32	9974
1782163500	32.338	0.73	2.30	31.5601	32.7162	31.5601	18122
1781818140	31.61	-1.99	-5.92	32.509999	33.4	31.61	10246
1781731740	33.6	0.02	0.05	33.58	33.6	33.545	1300
1781645340	33.5828	0.48	1.45	33	33.94	32.509999	8951
1781558940	33.104	-2.9	-8.06	34.26	34.26	32.625	4170
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