DNB NOR Bank ASA (PK)【DNBBF】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	-1.364	-4.33842239186	31.44	32.678	30.076	1527	30.88352599	CS
4	-0.774	-2.50891410049	30.85	33.158	29.5	4451	31.74897275	CS
12	-1.266	-4.03930827643	31.342	34.76	29.282	4251	32.19112392	CS
26	3.2313	12.0370128927	26.8447	34.76	26.6477	3476	31.3512395	CS
52	2.556	9.28779069767	27.52	34.76	25.32	3336	29.4599071	CS
156	12.6	72.0988784619	17.476	34.76	16.53	8358	22.58783673	CS
260	8.326	38.2804597701	21.75	34.76	15.02	9816	21.16675274	CS

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	30.076	-0.43	-1.42	30.4	31.912	30.076	1261
1780608540	30.51	-0.68	-2.18	32.124	32.124	30.51	4585
1780522140	31.19	0.44	1.42	32.088	32.088	31.19	551
1780435740	30.752	-1.57	-4.85	32.323999	32.323999	30.752	767
1780349340	32.32	1.29	4.15	32.308	32.326	32.308	1077
1780090080	31.032	-1.45	-4.47	31.44	32.677999	31.032	657
1780003320	32.484	-0.05	-0.14	32.484	32.488	32.484	976
1779917340	32.53	-0.57	-1.72	31.406	32.564	31.406	1981
1779830940	33.098	0.12	0.36	33.158	33.158	32.325	2092
1779484920	32.979999	1.38	4.38	33.016	33.016	31.42	4688
1779398880	31.596	-0.93	-2.85	32.729999	32.729999	31.596	2052
1779312300	32.522	0	0.01	32.552	32.552	31.176	1503
1779225660	32.52	0.46	1.44	32.537999	32.542	32.52	1330
1779139740	32.058	0.06	0.18	32.088	32.088	31.345	40894
1778880000	32	0.57	1.81	30.264	32	30.264	3373
1778793900	31.432	0.04	0.11	31.46	31.46	29.5	1798
1778707380	31.396	1.21	4.00	31.41	31.41	30.276	1985
1778621340	30.1875	-0.74	-2.38	30.116	31.668	30.0115	8744
1778534940	30.9228	0.07	0.24	30.5046	31.744	30.286	3742
1778275200	30.85	-0.39	-1.25	30.85	30.85	30.85	1769
1778188800	31.24	-0.02	-0.06	30.551	31.342	30.312	2837
1778102520	31.258	-0.38	-1.19	31.308	31.308	31.258	2212
1778016000	31.636	1.83	6.15	30.1531	31.662	30.1531	3744
1777930140	29.802	-1.09	-3.53	31.544	31.544	29.802	647
1777671000	30.892	-0.4	-1.28	30.998	31.008	30.28	2400
1777584540	31.292	0.04	0.14	31.296	31.296	30.19	1252
1777498140	31.248	0.09	0.28	29.783	31.352	29.783	2454
1777411800	31.162	0.16	0.52	31.23	31.23	31.16	1050
1777325400	31	0.09	0.30	31.6	31.6	31	1498
1777065780	30.908	-0.03	-0.10	30.892	30.908	30.892	1573
1776979740	30.938	-1.52	-4.68	31.012	31.056	29.71	1997
1776893280	32.458	-1.78	-5.20	32.509999	32.509999	31.0493	2316
1776806940	34.24	0.34	1.01	34.354	34.354	34.24	551
1776720540	33.898	-0.17	-0.50	33.908	33.908	33.898	694
1776460800	34.07	-0	-0.01	34.07	34.07	34.07	334
1776374940	34.072	-0.69	-1.98	34.1	34.1	34.072	838
1776288360	34.76	0.09	0.25	33.846	34.76	32.96	1328
1776202140	34.672	1.03	3.05	34.662	34.672	33.153	767
1776115740	33.646	-0.33	-0.98	33.632	33.646	32.274	1479
1775856000	33.98	0.63	1.90	33.98	33.98	33.98	2906
1775770140	33.345	-0.18	-0.54	32.4116	33.922	32.4116	74352
1775683500	33.526	1.66	5.20	32	33.6695	31.804	5077
1775596800	31.868	0.26	0.82	32.964	32.964	31.868	990
1775510940	31.608	0.2	0.64	31.608	31.608	31.608	717
1775164920	31.408	0.86	2.81	31.438	31.438	31	21334
1775078400	30.55	-0.52	-1.68	30.04	30.55	30.04	2135
1774992540	31.072	0.52	1.70	31.766	31.766	31.072	1038
1774906080	30.552	0.58	1.94	29.95	30.552	29.95	956
1774646940	29.972	-0.05	-0.17	30.076	30.08	29.282	2408
1774560480	30.024	-0.24	-0.79	30.318	30.318	30.024	1390
1774473900	30.264	0.55	1.86	30.294	30.294	29.922	1927
1774387560	29.71	-1.02	-3.32	30.236	30.25	29.626	1892
1774300800	30.73	-1.25	-3.92	31.34	31.34	30.73	2295
1774041960	31.984	0.02	0.06	31.51	32.055999	30.71	2348
1773955740	31.964	0.08	0.24	31.972	31.972	30.5665	2124
1773869340	31.888	0.23	0.73	31.864	31.898	31.864	703
1773782700	31.656	0.42	1.36	31.688	31.702	30.518	2980
1773696120	31.232	-0.1	-0.32	31.248	31.262	30.1726	2347
1773437340	31.332	0.25	0.81	31.342	31.342	31.332	2127
1773350400	31.08	-0.06	-0.19	29.8722	31.098	29.8722	1898
1773264540	31.138	-0.59	-1.87	30.45	31.138	28.97	2019
1773178080	31.73	1.66	5.51	31.477	31.73	31.477	3187
1773091740	30.072	-0.57	-1.85	30.762	30.762	30.048	2846
1772836140	30.64	-0	-0.01	30.8	30.99	30.408	4065