Kongsberg Gruppen ASA (PK)【KBGGY】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	-10.8932461874	18.36	18.48	16.23	57464	16.97032142	DR
4	-3.691	-18.4080594484	20.051	20.45	16.23	55768	18.03881992	DR
12	-4.26	-20.6595538312	20.62	22.57	16.23	41485	19.47745834	DR
26	4.36	36.3333333333	12	22.57	11.84	44492	17.64603261	DR
52	-156.64	-90.5433526012	173	200	11.11	33809	17.0489046	DR
156	-7.67	-31.9184352892	24.03	447.5	11.11	18910	19.91386127	DR
260	-5.72	-25.9057971014	22.08	447.5	11.11	18833	19.91396001	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
1780608540	16.34	0.01	0.06	16.3201	16.43	16.23	62133
1780522140	16.329999	-0.59	-3.49	16.42	16.75	16.309999	47092
1780435740	16.92	-0.46	-2.65	17.05	17.05	16.75	69022
1780349340	17.38	-0.63	-3.50	17.73	17.94	17.23	64460
1780090080	18.01	0	0.02	18.36	18.48	17.94	44613
1780003320	18.007	0.95	5.55	17.8	18.03	17.35	63737
1779917340	17.06	-0.14	-0.81	16.96	17.32	16.96	46045
1779830940	17.2	0.45	2.72	17.1	17.48	17.1	45330
1779484920	16.745	-3.08	-15.51	17.79	18.5	16.7	38091
1779398880	19.82	0.02	0.10	19.9	19.95	19.57	38316
1779312300	19.8	0.8	4.21	19.88	19.95	19.74	41234
1779225660	19	0.26	1.39	19.41	19.95	18.86	47926
1779139740	18.74	0.74	4.11	18.63	19.4	18.159	111634
1778880000	18	-0.25	-1.37	18.15	18.7	17.54	49351
1778793900	18.25	-0.34	-1.83	18.12	19.4	17.98	74955
1778707380	18.59	-0.12	-0.64	18.72	19.99	18.57	46657
1778621340	18.71	0.2	1.08	20.358	20.358	18.25	87909
1778534940	18.51	-1.35	-6.77	19.52	19.52	18.46	51817
1778275200	19.855	-0.65	-3.15	20.051	20.45	19.56	29264
1778188800	20.5	-0.38	-1.82	20.68	20.8	19.48	50172
1778102520	20.88	1.58	8.19	20.11	20.88	20.11	31285
1778016000	19.3	0.18	0.93	19.66	19.99	19.28	16780
1777930140	19.1229	0.37	1.99	19.39	19.99	19.11	30223
1777671000	18.75	0.35	1.90	19.09	19.2	18.685	25611
1777584540	18.4001	-0.66	-3.49	19.3	19.66	18.28	64432
1777498140	19.065	0	0.02	19.4	19.45	18.88	20242
1777411800	19.0615	-0.49	-2.50	19.17	19.505	18.55	41902
1777325400	19.55	-0.35	-1.74	19.4	20.13	19.4	40629
1777065780	19.8964	-0.95	-4.57	20.358	20.65	19.2	23294
1776979740	20.85	0.2	0.97	20.6	20.99	20.6	22185
1776893280	20.65	0.75	3.77	20.23	20.75	20.23	19210
1776806940	19.9	0.05	0.27	20.5	20.5	18.86	49275
1776720540	19.846	0.02	0.09	19.7	20.64	19.7	37936
1776460800	19.828	-0.27	-1.35	21.2	21.2	19.7	19306
1776374940	20.1	-1.64	-7.52	22	22	20.1	35488
1776288360	21.735	0.72	3.40	21.3	21.9	21.25	20643
1776202140	21.02	-1.08	-4.89	22.1	22.378	21.02	21610
1776115740	22.1	0.01	0.05	22	22.4	21.633	15361
1775856000	22.09	-0.46	-2.04	21.49	22.5	20.984	16171
1775770140	22.55	0.35	1.58	22.57	22.57	22	16826
1775683500	22.2	0.28	1.28	22.57	22.57	21.77	15720
1775596800	21.92	-0.26	-1.15	22.025	22.2	21.6	85578
1775510940	22.175	0.13	0.57	22.03	22.57	21.47	23522
1775164920	22.05	-0.25	-1.12	21.8	22.5	21.225	35117
1775078400	22.3	0.4	1.83	21.99	22.5	21.715	42799
1774992540	21.9	1.51	7.41	20.9	21.95	20.6	43628
1774906080	20.39	0.99	5.10	20.24	20.51	20.1	42520
1774646940	19.4	-0.57	-2.85	19.82	19.972	19.3	33131
1774560480	19.97	-0.43	-2.11	19.69	20.376	19.69	30874
1774473900	20.4	0.48	2.41	20.148	20.62	19.86	37467
1774387560	19.92	-0.45	-2.21	20.03	20.62	19.65	48764
1774300800	20.37	-0.68	-3.23	21.21	21.21	20.19	43727
1774041960	21.05	-0.39	-1.82	21.01	21.69	20.5	56203
1773955740	21.44	-0.23	-1.06	21.538	22.2199	21.44	76763
1773869340	21.67	0.45	2.12	21.86	22.2199	21.6	23236
1773782700	21.22	-0.02	-0.09	21.335	21.75	20.87	34148
1773696120	21.24	0.46	2.21	21.375	21.49	21	29663
1773437340	20.78	-0.25	-1.19	20.62	21.69	20.62	25104
1773350400	21.03	0.79	3.90	20.81	21.2	20.69	34091
1773264540	20.24	-0.66	-3.16	20.68	21.92	20.16	27362
1773178080	20.9	-0.5	-2.35	20.78	21.49	20.43	50499
1773091740	21.4035	1.11	5.46	20.66	21.42	20.58	24831
1772836140	20.295	0.13	0.62	20.2	20.6599	20	24737
1772749680	20.17	-0.63	-3.01	21	21	19.92	43314