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	-0.74	-2.4049398765	30.77	31.2195	29.851	95051	30.52462942	CS
4	-0.42	-1.37931034483	30.45	31.67	29.58	93673	30.85301241	CS
12	0.52	1.76211453744	29.51	33.81	29.33	67822	30.97949025	CS
26	3.38	12.6829268293	26.65	33.81	26.61	57486	30.37453792	CS
52	1.886	6.70125071063	28.144	33.81	24.77	46353	28.85771382	CS
156	12.24	68.802698145	17.79	33.81	17.4	82441	22.24843459	CS
260	8.76	41.1847672779	21.27	33.81	15.58	97484	20.87735596	CS

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
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
1775164920	31.42	0.22	0.71	30.6162	31.77	30.6162	47227
1775078400	31.2	-0.19	-0.60	31.62	31.62	31.12	79306
1774992540	31.388	1.29	4.30	30.27	31.4	30.27	41299
1774906080	30.095	0.48	1.64	29.9901	30.23	29.97	55962
1774646940	29.61	-0.2	-0.67	29.7	30.2025	29.54	48677
1774560480	29.81	-0.26	-0.86	29.99	30.28	29.77	39350
1774473900	30.07	0.32	1.08	29.9001	30.15	29.81	43087
1774387560	29.75	-0.36	-1.19	29.5701	30.03	29.5701	56695
1774300800	30.108	-0.05	-0.17	29.9299	30.33	29.83	70935
1774041960	30.16	-0.98	-3.13	30.9	30.945	30.08	59054
1773955740	31.135	0.46	1.48	30.68	31.305	30.55	36705
1773869340	30.68	0.19	0.62	30.89	31.1559	30.47	44301
1773782700	30.49	0.03	0.10	30.49	31	30.45	46889
1773696120	30.46	0.35	1.16	29.51	30.64	29.51	74151
1773437340	30.11	0.13	0.43	30.25	30.36	29.75	94070
1773350400	29.98	-0.28	-0.93	29.8699	30.3416	29.81	393991
1773264540	30.26	0.15	0.50	30.0499	30.65	30.02	32793
1773178080	30.11	-0.59	-1.92	30.38	30.55	30.11	46110
1773091740	30.7	0.45	1.49	30.11	30.7	29.82	84632