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	1	5.55555555556	18	19.6	17.9	876	18.7981407	DR
4	0.6	3.26086956522	18.4	23.06	17.6801	1212	19.0552483	DR
12	4.07	27.2605492297	14.93	23.06	14.93	1104	18.19205046	DR
26	6	46.1538461538	13	23.06	11.88	1121	15.91663658	DR
52	6.8	55.737704918	12.2	23.06	11.385	1524	13.99072711	DR
156	5.06	36.2984218077	13.94	23.06	9.03	1674	12.68116197	DR
260	3.841	25.338082987	15.159	23.06	9.03	1760	12.69731132	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
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
1775856540	17.45	0	0.00	17.45	17.45	17.45	0
1775770140	17.45	1.7	10.79	17.3	17.45	17.3	1267
1775683500	15.75	-2.51	-13.75	16.8	17.83	15.75	1399
1775596800	18.2604	0.01	0.06	18.75	18.75	18.2604	874
1775510940	18.25	0.14	0.77	18.25	18.25	18.25	173
1775164920	18.11	0.46	2.61	18.11	18.11	18.11	333
1775078400	17.65	-1.35	-7.11	17.76	17.76	17.65	861
1774992540	19	0.5	2.70	19.21	19.21	19	552
1774906080	18.5	2	12.12	20.93	20.93	18.5	508
1774646940	16.5	-1.3	-7.30	19	19	16.5	924
1774560480	17.8	-0.06	-0.34	17.8	17.8	17.8	289
1774473900	17.86	0.47	2.70	17.86	17.86	17.86	223
1774387560	17.39	0.74	4.44	17.39	17.39	17.39	344
1774300800	16.649999	-1.34	-7.45	17	17	16.52	3624
1774041960	17.99	-1.21	-6.30	17.24	18.185	17.24	2177
1773955740	19.2	1.68	9.56	18	19.35	18	5449
1773869100	17.525	0	0.00	17.525	17.525	17.525	0
1773782700	17.525	0.15	0.86	19.8	19.8	17.395	1728
1773696120	17.375	1.97	12.79	16.5	18	16.5	2819
1773437340	15.405	0.4	2.70	14.93	15.405	14.93	724
1773350940	15	0	0.00	15	15	15	0
1773264540	15	-1.05	-6.54	15.405	15.405	15	1122
1773178080	16.05	-0.07	-0.43	16.05	16.05	16.05	460
1773091740	16.12	0.23	1.45	16.021	16.2	16.021	2541
1772836140	15.89	0.31	2.01	15.88	16	15.88	1664