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	-1.65	-10.6109324759	15.55	15.55	13.89	109751	15.03991365	DR
4	-4.46	-24.2919389978	18.36	18.48	13.89	70898	15.77326804	DR
12	-8.13	-36.9042215161	22.03	22.57	13.89	50223	17.6724257	DR
26	0.79	6.02593440122	13.11	22.57	12.5	45598	18.04023776	DR
52	-4.65	-25.0673854447	18.55	22.57	11.11	37481	16.25675403	DR
156	-10.13	-42.1556387849	24.03	447.5	11.11	20549	19.42261807	DR
260	-8.18	-37.0471014493	22.08	447.5	11.11	20467	19.42273156	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
1782509280	13.9	-0.61	-4.20	13.93	14.21	13.89	50861
1782422460	14.51	-0.2	-1.36	14.48	14.61	14.19	57058
1782336000	14.71	-0.62	-4.04	14.7	15	14.58	78758
1782250140	15.33	0.24	1.59	15.01	15.43	15.01	170973
1782163500	15.09	-0.04	-0.26	15.55	15.55	15.01	132216
1781818140	15.13	-0.14	-0.92	15.3524	15.36	15.03	61947
1781731740	15.27	-0.09	-0.59	15.26	15.9	15.12	79935
1781645340	15.36	0.16	1.05	15.8	15.8	15.2801	56219
1781558940	15.2	-0.26	-1.68	15.33	15.5	15.14	77655
1781299740	15.46	-0.44	-2.77	15.45	15.84	15.33	38419
1781213220	15.9	0.27	1.73	15.39	16.21	15.39	80247
1781126940	15.63	-0.73	-4.46	16.03	16.079999	15.58	37744
1781040540	16.36	-0.28	-1.68	16.62	16.62	16.149999	78714
1780954140	16.64	0.28	1.71	16.93	16.93	16.614999	80264
1780694940	16.36	0.02	0.12	16.35	16.649999	16.264	29585
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