DNB Bank ASA (PK)【DNBBY】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	0.80635	2.730612936	29.53	30.42	29.479	57397	29.7103145	CS
4	0.15635	0.518058316766	30.18	31.19	29.43	52124	30.05013722	CS
12	-2.17365	-6.68609658567	32.51	33.81	29.33	65268	30.7038466	CS
26	2.49635	8.96677442529	27.84	33.81	27.15	60258	30.57975651	CS
52	2.57635	9.28079971182	27.76	33.81	24.77	48153	29.00118552	CS
156	11.63635	62.2264705882	18.7	33.81	17.4	81167	22.49199021	CS
260	9.06635	42.6250587682	21.27	33.81	15.58	96834	20.94811711	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
1783027740	29.84	0.19	0.64	30.01	30.08	29.772	42156
1782941280	29.65	-0.11	-0.37	29.54	29.68	29.479	46231
1782854880	29.76	0.17	0.58	29.69	29.845	29.63	84839
1782768300	29.588	0.1	0.33	29.53	29.59	29.48	56362
1782509280	29.49	-0.12	-0.41	29.7	29.7	29.43	48693
1782422460	29.61	-0.06	-0.20	29.57	29.77	29.53	43012
1782336000	29.67	-0.43	-1.43	29.9499	30	29.62	36315
1782250140	30.1	-0.84	-2.71	30.15	30.5474	30.07	46126
1782163500	30.94	0.71	2.35	30.81	31.19	30.78	59985
1781818140	30.2308	-0.07	-0.23	30.14	30.3199	30.12	59340
1781731740	30.3	-0.14	-0.46	30.365	30.775	30.18	78584
1781645340	30.44	0.23	0.76	30.4	31.03	30.4	53064
1781558940	30.21	-0.42	-1.37	30.14	30.3674	30.14	68485
1781299740	30.6283	0.51	1.69	30.4001	30.65	30.35	42233
1781213220	30.12	0.19	0.63	29.62	30.14	29.54	51771
1781126940	29.93	-0.06	-0.20	30.1001	30.2772	29.83	36118
1781040540	29.99	-0.04	-0.13	30.21	30.327	29.7744	40636
1780954140	30.03	0.08	0.27	30.18	30.285	29.959	44283
1780694940	29.95	-0.63	-2.06	30.4	30.77	29.851	41732
1780608540	30.58	0.16	0.53	30.59	30.783	30.498	56183
1780522140	30.42	-0.24	-0.78	30.64	31.12	30.22	189596
1780435740	30.66	-0.27	-0.87	30.56	31.0675	30.54	131109
1780349340	30.93	-0.05	-0.17	30.77	31.2195	30.59	56636
1780090080	30.982	-0.18	-0.57	31.18	31.285	30.9	111949
1780003320	31.16	-0.05	-0.16	31.03	31.335	30.9935	83424
1779917340	31.21	-0.23	-0.73	31.28	31.3335	31.12	38763
1779830940	31.44	0.05	0.16	31.6	31.67	31.326	98054
1779484920	31.39	-0.18	-0.57	31.52	31.52	31.25	78630
1779398880	31.57	0.39	1.25	31.39	31.65	31.31	47476
1779312300	31.18	0.28	0.91	31.05	31.34	31.04	394627
1779225660	30.9	0.15	0.49	31.025	31.025	30.84	133515
1779139740	30.75	0.72	2.40	30.64	30.78	30.46	97308
1778880000	30.03	0.11	0.37	30.17	30.18	29.935	59956
1778793900	29.92	-0.27	-0.89	30.022	30.14	29.87	34615
1778707380	30.19	0.09	0.30	29.99	30.25	29.61	48673
1778621340	30.1	-0.34	-1.12	30.2	30.2	29.58	32333
1778534940	30.44	0.14	0.46	30.45	30.695	30.21	45206
1778275200	30.3	0.19	0.63	30.48	30.5275	30.2	51596
1778188800	30.11	-0.11	-0.36	30.46	30.838	30.02	93259
1778102520	30.22	0.19	0.63	30.34	30.4432	30.15	35701
1778016000	30.03	0.41	1.38	30.18	30.19	29.87	68818
1777930140	29.62	-0.6	-1.99	30.02	30.135	29.5925	55841
1777671000	30.22	-0.1	-0.34	29.97	30.37	29.81	30906
1777584540	30.322	0.59	1.99	29.91	30.36	29.7	50042
1777498140	29.7299	0.02	0.07	29.865	30.09	29.52	39384
1777411800	29.71	-0.12	-0.40	29.97	30.0699	29.66	63692
1777325400	29.83	0.11	0.37	30.01	30.01	29.41	56982
1777065780	29.72	-0.17	-0.55	29.7	29.798	29.4625	30438
1776979740	29.885	-3.5	-10.48	29.82	30.2896	29.33	62662
1776893280	33.384999	0.84	2.57	32.2	33.46	32.2	35525
1776806940	32.549999	-0.51	-1.54	33.17	33.57	32.5	40745
1776720540	33.06	0.61	1.88	33.057	33.28	32.259999	31590
1776460800	32.45	-0.27	-0.83	32.439999	32.939999	32.34	26314
1776374940	32.72	-0.42	-1.27	33.009999	33.257599	32.549999	43898
1776288360	33.14	-0.07	-0.21	33.81	33.81	32.88	33481
1776202140	33.21	0.58	1.78	32.99	33.4	32.99	107672
1776115740	32.63	0.08	0.25	32.509999	33	32.280099	43738
1775856000	32.549999	-0.11	-0.34	32.64	32.9384	32.43	40999
1775770140	32.659999	0.52	1.62	32.25	32.86	32.25	176551
1775683500	32.14	0.14	0.44	32.049999	32.189999	31.78	87865
1775596800	32	0.46	1.46	31.59	32.009999	30.97	61200
1775510940	31.54	0.12	0.38	31.14	31.89	31.14	41347