Aker BP ASA (QX)【AKRBY】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	0.215	1.38620245003	15.51	18.48	15.1	3788	16.33961719	DR
4	-2.225	-12.3955431755	17.95	18.48	14.45	2604	16.04313389	DR
12	-1.775	-10.1428571429	17.5	23.06	14.45	1637	16.91159927	DR
26	2.825	21.8992248062	12.9	23.06	12.9	1420	16.39816165	DR
52	2.585	19.6727549467	13.14	23.06	11.385	1570	14.41506658	DR
156	1.785	12.8048780488	13.94	23.06	9.03	1711	12.92016924	DR
260	0.566	3.73375552477	15.159	23.06	9.03	1790	12.9119619	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783718940	15.725	0.63	4.14	16.295	16.295	15.725	2095
1783632420	15.1	-1.42	-8.60	15.1	15.1	15.1	328
1783545840	16.52	0.52	3.25	16.5	18.48	16.175	11373
1783459740	16	0.49	3.19	16	16	15.3	2494
1783373340	15.505	0.36	2.34	15.51	15.51	15.505	956
1783027740	15.15	-0.19	-1.24	15.15	15.15	15.15	1356
1782941280	15.34	0.54	3.65	15	15.34	15	6102
1782854880	14.8	-0.85	-5.43	14.45	15.7992	14.45	3981
1782768300	15.65	0.36	2.35	15.65	15.65	15.65	736
1782509280	15.29	-0.51	-3.23	15.3	15.3	15.045	1442
1782422460	15.8	0.2	1.28	15.5	15.8	15.3	3190
1782336000	15.6	-1.9	-10.86	17.5	17.5	15.5	1061
1782250140	17.5	0.94	5.68	17.5	17.5	15.4201	1180
1782163500	16.559999	0.36	2.22	16.2	16.559999	16.2	3005
1781818140	16.2	-0.85	-4.99	16.6	16.6	16.2	1655
1781731740	17.05	0.16	0.95	17.05	17.05	17.05	542
1781645340	16.89	0	0.00	16.89	16.89	16.89	0
1781558940	16.89	-1.06	-5.91	17.95	17.95	16.89	4519
1781299740	17.95	-0.75	-4.01	17.95	17.95	17.95	354
1781213220	18.7	0.25	1.36	18.7	18.7	18.7	1140
1781126940	18.45	0	0.00	18.45	18.45	18.45	0
1781040540	18.45	-0.55	-2.89	17.95	18.595	17.95	651
1780954140	19	0	0.00	19	19	19	0
1780694940	19	0	0.00	19	19	19	0
1780608540	19	-0.6	-3.06	19	19	19	376
1780522140	19.6	0.2	1.00	19.4	19.6	19.4	1044
1780435740	19.405	1.51	8.41	19.405	19.405	19.405	637
1780349280	17.9	0	0.00	17.9	17.9	17.9	0
1780090080	17.9	-0.1	-0.56	18	18	17.9	1447
1780003320	18	-1.37	-7.07	18.345	18.345	17.84	4096
1779917340	19.37	-0.63	-3.15	19.37	19.37	19.37	591
1779830940	20	1.7	9.29	20.6	20.6	20	442
1779485100	18.3	0	0.00	18.3	18.3	18.3	0
1779398700	18.3	0	0.00	18.3	18.3	18.3	0
1779312300	18.3	-0.08	-0.44	18.3	18.4	18.3	2192
1779226140	18.38	0	0.00	18.38	18.38	18.38	0
1779139740	18.38	-1.62	-8.10	20	20	18.38	1244
1778880300	20	0	0.00	20	20	20	0
1778793900	20	-3.06	-13.27	20.4	20.4	20	615
1778707380	23.06	4.66	25.33	20.12	23.06	17.6801	1663
1778621340	18.4	0	0.00	18.4	18.4	18.4	0
1778534940	18.4	-0.6	-3.16	18.4	18.4	18.4	192
1778275200	19	0	0.00	19	19	19	0
1778188800	19	0	0.00	19	19	19	0
1778102400	19	0	0.00	19	19	19	0
1778016000	19	-0.01	-0.03	19	19	19	204
1777930200	19.005	0	0.00	19.005	19.005	19.005	0
1777671000	19.005	0	0.00	19.005	19.005	19.005	5
1777584540	19.005	0	0.00	19.005	19.005	19.005	0
1777498140	19.005	0.81	4.42	19	19.005	19	810
1777411800	18.2	0.49	2.77	18.452	18.452	18.2	1043
1777325400	17.71	0	0.00	17.71	17.71	17.71	187
1777066080	17.71	0	0.00	17.71	17.71	17.71	0
1776979680	17.71	0	0.00	17.71	17.71	17.71	0
1776893280	17.71	0.21	1.20	17.71	17.71	17.71	140
1776806940	17.5	0	0.00	17.5	17.5	17.5	305
1776720000	17.5	0	0.00	17.5	17.5	17.5	0
1776460800	17.5	-0.69	-3.79	17.5	17.5	17.5	556
1776374940	18.19	0.05	0.28	17.46	19	17.3	1349
1776288360	18.14	0.64	3.66	18.14	18.14	18.14	630
1776202140	17.5	-1.1	-5.91	18.5	18.5	17.3236	1219
1776115740	18.6	1.15	6.59	18.25	18.65	18.25	1132