Norsk Hydro ASA (QX)【NHYDY】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	0.185	2.14866434379	8.61	8.94	8.56	554282	8.73434464	CS
4	-2.805	-24.1810344828	11.6	11.94	8.56	305852	9.26355137	CS
12	-2.745	-23.7868284229	11.54	13.02	8.56	201683	10.51010083	CS
26	0.795	9.9375	8	13.02	7.97	213077	9.82189425	CS
52	2.835	47.567114094	5.96	13.02	5.82	142307	9.02787749	CS
156	2.825	47.3199329983	5.97	13.02	4.5	172912	6.6219762	CS
260	2.405	37.6369327074	6.39	13.02	4.5	164664	6.82886544	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
1783545840	8.64	-0.16	-1.82	8.66	8.75	8.56	1085861
1783459740	8.8	-0.13	-1.46	8.82	8.84	8.755	538318
1783373340	8.93	0.25	2.88	8.7899999	8.94	8.78	397301
1783027740	8.68	-0.08	-0.91	8.61	8.82	8.6	195647
1782941280	8.76	-0.28	-3.10	8.74	8.8699999	8.71	426192
1782854880	9.0399999	-0.01	-0.11	9.08	9.1	9.01	200466
1782768300	9.05	0.12	1.34	9.09	9.11	8.9625	234858
1782509280	8.93	-0.17	-1.87	9.0399999	9.085	8.8829999	240998
1782422460	9.1	-0.1	-1.09	9.16	9.2899999	9.09	255299
1782336000	9.2	-0.36	-3.77	9.19	9.5	9.18	572267
1782250140	9.56	-0.55	-5.39	9.51	9.7	9.5	296801
1782163500	10.105	-0.34	-3.21	10.19	10.3	10.08	238329
1781818140	10.44	-0.1	-0.95	10.48	10.65	10.4	196171
1781731740	10.54	-0.34	-3.12	10.85	10.95	10.53	112840
1781645340	10.8795	0.08	0.74	10.76	10.9	10.74	147294
1781558940	10.8	-0.8	-6.88	10.86	10.946	10.75	193199
1781299740	11.5975	-0.31	-2.62	11.48	11.67	11.43	51093
1781213220	11.91	0.44	3.84	11.6	11.94	11.6	122409
1781126940	11.47	-0.42	-3.53	11.62	11.72	11.46	231575
1781040540	11.89	-0.19	-1.57	12.06	12.17	11.733	120376
1780954140	12.08	-0.08	-0.66	12.19	12.22	12.0507	89962
1780694940	12.16	-0.63	-4.93	12.53	12.68	12.142	102000
1780608540	12.79	0.04	0.31	12.635	12.86	12.635	119734
1780522140	12.75	-0.27	-2.07	12.93	12.95	12.65	104460
1780435740	13.02	0.54	4.33	12.86	13.02	12.85	102180
1780349340	12.48	0.26	2.09	12.32	12.51	12.22	208547
1780090080	12.225	-0.16	-1.25	12.26	12.33	12.12	162228
1780003320	12.38	0.2	1.64	12.33	12.39	12.2105	106956
1779917340	12.18	-0.29	-2.33	12.16	12.19	12.04	100852
1779830940	12.47	0.44	3.66	12.36	12.53	12.34	90108
1779484920	12.03	0.06	0.50	11.97	12.04	11.78	214590
1779398880	11.97	0.39	3.37	11.85	12.005	11.81	135096
1779312300	11.58	0.35	3.12	11.555	11.62	11.45	187988
1779225660	11.23	-0.21	-1.84	11.27	11.34	11.09	87475
1779139740	11.44	0.11	0.97	11.59	11.59	11.3935	83255
1778880000	11.33	-0.16	-1.39	11.27	11.37	11.15	78364
1778793900	11.49	-0.14	-1.20	11.53	11.62	11.48	87946
1778707380	11.63	0.17	1.48	11.67	11.727	11.605	84376
1778621340	11.46	-0.01	-0.09	11.37	11.5	11.29	113489
1778534940	11.47	-0.27	-2.30	11.49	11.605	11.45	119329
1778275200	11.74	0.41	3.62	11.75	11.8	11.54	96787
1778188800	11.33	-0.25	-2.16	11.62	11.62	11.33	105899
1778102520	11.58	-0.23	-1.95	11.47	11.65	11.35	175316
1778016000	11.81	0.41	3.60	11.62	11.84	11.42	143105
1777930140	11.4	0.19	1.69	11.39	11.53	11.35	958657
1777671000	11.21	-0.11	-0.97	11.1	11.227	11.1	69482
1777584540	11.32	0.23	2.07	10.89	11.37	10.82	248121
1777498140	11.09	-0.25	-2.20	11.15	11.1715	11	106144
1777411800	11.34	-0.04	-0.35	11.28	11.42	11.16	67840
1777325400	11.38	-0.13	-1.13	11.55	11.57	11.29	121965
1777065780	11.51	0.19	1.68	11.41	11.539992	11.37	57694
1776979740	11.32	-0.15	-1.31	11.39	11.47	11.23	108993
1776893280	11.47	0.23	2.05	11.53	11.57	11.13	101758
1776806940	11.24	-0.07	-0.62	11.29	11.43	11.22	135392
1776720540	11.31	0.38	3.48	11	11.32	11	530081
1776460800	10.93	-0.63	-5.45	10.76	11.05	10.65	129384
1776374940	11.56	0.09	0.74	11.54	11.66	11.4643	103095
1776288360	11.475	0.28	2.46	11.45	11.54	11.41	175686
1776202140	11.2	-0.5	-4.24	11.63	11.63	11.16	274763
1776115740	11.696	0.3	2.60	11.48	11.71	11.475	73675
1775856000	11.4	0.04	0.35	11.42	11.5	11.36	64435
1775770140	11.36	0.26	2.34	11.26	11.36	11.1801	241196