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	-2.5	-13.3689839572	18.7	18.7	16.2	1639	17.27525706	DR
4	-4.4	-21.359223301	20.6	20.6	16.2	1320	18.00205916	DR
12	-1.6	-8.98876404494	17.8	23.06	15.75	936	18.20623996	DR
26	4.11	33.9950372208	12.09	23.06	12	1138	16.30777527	DR
52	2.2	15.7142857143	14	23.06	11.385	1493	14.11513198	DR
156	2.26	16.212338594	13.94	23.06	9.03	1677	12.73696368	DR
260	1.041	6.86720759945	15.159	23.06	9.03	1761	12.7471385	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
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