Gjensidige Forsikring ASA (PK)【GJNSY】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	-0.771	-2.86526562239	26.9085	29.64	26.1375	1343	27.44223335	DR
4	-1.8825	-6.71841541756	28.02	29.64	24.716	1038	27.45211575	DR
12	-0.8475	-3.14063368538	26.985	29.91	23.73	1338	27.28150087	DR
26	-3.2725	-11.1271676301	29.41	31.05	23.73	1410	28.07853024	DR
52	1.4225	5.7556139996	24.715	31.05	23.73	1605	27.74195659	DR
156	9.9825	61.7920148561	16.155	31.05	13.39	2767	18.96909446	DR
260	2.6875	11.460554371	23.45	31.05	13.39	2351	19.02449767	DR

個人投資家向けのプロ仕様のツール。

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	26.1375	-0.56	-2.11	26.1375	26.1375	26.1375	1435
1781731740	26.7	-2.94	-9.92	28.565	28.565	26.7	964
1781645340	29.64	2.16	7.87	29.64	29.64	29.64	1119
1781558940	27.4784	0.88	3.30	27.895	27.9	26.97	1463
1781299740	26.6	-0.33	-1.23	26.695	26.695	26.6	524
1781213220	26.93	-0.38	-1.41	26.9085	26.93	26.4112	2646
1781126940	27.3145	0.73	2.76	27.3145	27.3145	27.3145	419
1781040540	26.58	0.58	2.25	27.88	27.88	25.72	1355
1780954140	25.995	-0.06	-0.21	25.4028	25.995	25.4028	1280
1780694940	26.05	-1.2	-4.39	27.41	27.41	24.716	643
1780608540	27.245	0	0.00	27.245	27.245	27.245	0
1780522140	27.245	0	0.00	27.245	27.245	27.245	0
1780435740	27.245	0	0.00	27.245	27.245	27.245	0
1780349340	27.245	-0.4	-1.43	27.245	27.245	27.245	556
1780090080	27.64	-1.06	-3.69	29.54	29.54	26	693
1780003320	28.7	0.76	2.72	26.48	28.7	26.48	711
1779917340	27.94	-1.23	-4.22	27.94	27.94	27.94	711
1779830940	29.17	1.38	4.97	27.395	29.17	27.395	395
1779484920	27.79	-0.38	-1.35	27.79	27.79	27.79	273
1779398880	28.17	0.59	2.13	28.02	28.17	28.02	2859
1779312300	27.583	-0.35	-1.24	28.22	28.22	27.51	4013
1779225660	27.93	1.52	5.76	28.99	28.99	27.83	2270
1779139740	26.41	-0.51	-1.88	26.598	26.598	26.41	580
1778880000	26.915	0.59	2.22	26.915	26.915	26.915	1067
1778793900	26.33	-1.81	-6.43	28.46	28.46	26.33	483
1778707380	28.14	-0.25	-0.88	28.14	28.14	28.14	232
1778621340	28.39	1.36	5.04	28.39	28.39	28.39	262
1778534940	27.028	0.24	0.89	27.6128	27.6128	27.028	679
1778275200	26.79	-0.6	-2.19	26.79	26.79	26.79	803
1778188800	27.39	-0.7	-2.49	29.29	29.29	27.39	846
1778102520	28.09	1.76	6.68	28.09	28.09	28.09	312
1778016000	26.33	-2.38	-8.29	26.02	28.3	26.02	551
1777930140	28.71	1.11	4.02	28.71	28.71	26.32	1618
1777671000	27.6	-0.5	-1.78	29.17	29.17	27.6	1627
1777584540	28.1	-1.81	-6.05	28.11	28.11	28.1	314
1777498140	29.91	3.35	12.61	29.91	29.91	29.649	854
1777411800	26.56	-0.62	-2.28	26.56	26.56	26.56	376
1777325400	27.18	0.12	0.44	27.86	28.22	27.18	1591
1777065780	27.06	-1.77	-6.14	28.94	28.94	27.01	1868
1776979680	28.83	0	0.00	28.83	28.83	28.83	0
1776893280	28.83	0.44	1.54	28.83	28.83	28.83	166
1776806940	28.3924	0.51	1.84	28.3924	28.3924	28.3924	226
1776720000	27.88	0	0.00	27.88	27.88	27.88	0
1776460800	27.88	0.06	0.23	29.31	29.31	27.88	2108
1776374940	27.815	-1.14	-3.92	27.78	28.49	27.78	4148
1776288540	28.95	0	0.00	28.95	28.95	28.95	0
1776202140	28.95	1.22	4.40	28.95	28.95	28.95	333
1776115740	27.73	-0.25	-0.89	28.0108	28.0108	27.73	518
1775856000	27.98	-0.52	-1.82	27.3912	27.98	27.3912	541
1775770140	28.5	0.37	1.32	27.735	29.04	27.735	1387
1775683500	28.13	1.83	6.96	26.57	28.13	26.57	1901
1775596800	26.3	-0.32	-1.21	25.15	26.3	25.15	2387
1775510940	26.622	0.42	1.61	26.06	26.622	25.21	2291
1775164920	26.2	-0.17	-0.64	26	26.2	26	5461
1775078400	26.37	-0.57	-2.12	26.07	26.37	26.07	2239
1774992540	26.94	-0.06	-0.22	27.44	27.44	26.94	526
1774906080	26.999	1.27	4.93	24.7628	27	23.73	5566
1774646940	25.73	-1.86	-6.75	26.45	26.8	25.73	2237
1774560480	27.5938	2.23	8.81	26.985	27.5938	26.985	591
1774473900	25.36	-1.04	-3.92	25.36	25.36	25.36	407
1774387560	26.395	-0.38	-1.40	26.395	26.395	26.395	311
1774300800	26.77	-0.32	-1.16	26.77	26.77	26.77	1413