Kongsberg Gruppen ASA (PK)【NSKFF】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	-1.971	-5.99525489719	32.876	32.876	30.905	1026	32.29145734	CS
4	-1.125	-3.51233218857	32.03	32.876	27.84	5225	30.27845003	CS
12	-8.93	-22.4174720723	39.835	40.3	27.84	3582	31.77009706	CS
26	-0.095	-0.306451612903	31	45	27.84	4495	36.49215506	CS
52	0.055	0.178282009724	30.85	45	22.39	3815	32.84840498	CS
156	-10.255	-24.9149659864	41.16	180	22.39	2223	42.2555908	CS
260	2.983684	10.6860435948	27.921316	180	22.39	1861	42.08633776	CS

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
1783718940	30.905	-1.62	-4.99	30.905	30.905	30.905	300
1783632420	32.529	2.81	9.46	32.875999	32.875999	32.529	1751
1783545900	29.7188	0	0.00	29.7188	29.7188	29.7188	0
1783459500	29.7188	0	0.00	29.7188	29.7188	29.7188	0
1783373100	29.7188	0	0.00	29.7188	29.7188	29.7188	0
1783027500	29.7188	0	0.00	29.7188	29.7188	29.7188	0
1782941100	29.7188	0	0.00	29.7188	29.7188	29.7188	0
1782854700	29.7188	0	0.00	29.7188	29.7188	29.7188	0
1782768300	29.7188	1.88	6.75	28.46	29.7188	28.46	784
1782509280	27.84	-0.9	-3.15	28.6	28.6	27.84	450
1782422460	28.744	-0.34	-1.18	28.744	28.744	28.744	454
1782336000	29.088	-0.91	-3.04	30	30	29.08	5438
1782250140	30	-0.33	-1.09	31.77	31.77	30	30614
1782163500	30.332	-0.57	-1.84	30.9	30.9	30.326	1534
1781818140	30.899978	0.9	3.00	31.63	31.63	30.899978	20534
1781731740	30	-0.5	-1.65	30	30	30	181
1781645340	30.504	-1.53	-4.76	30.506	30.506	30.504	550
1781558940	32.03	0.95	3.05	32.03	32.03	32.03	105
1781299740	31.0808	-1.11	-3.45	31.715	31.715	31.0808	2946
1781213220	32.189999	-0.88	-2.66	32.189999	32.189999	32.189999	446
1781126940	33.07	0.54	1.66	33.369999	33.369999	33.07	525
1781040540	32.53	0	0.00	32.53	32.53	32.53	0
1780954140	32.53	0	0.00	32.53	32.53	32.53	0
1780694940	32.53	-1.64	-4.80	33.265	33.265	32.53	400
1780608540	34.17	0	0.00	34.17	34.17	34.17	0
1780522140	34.17	0	0.00	34.17	34.17	34.17	0
1780435740	34.17	0.21	0.62	33.96	34.19	33.75	13661
1780348920	33.96	0	0.00	33.96	33.96	33.96	0
1780089720	33.96	0	0.00	33.96	33.96	33.96	0
1780003320	33.96	-0.54	-1.57	35.3	35.3	33.96	400
1779917340	34.5	0.16	0.48	34.5	34.5	34.5	101
1779830940	34.335	1.11	3.33	34.27	34.335	33.52	510
1779485280	33.229999	0	0.00	33.229999	33.229999	33.229999	0
1779398880	33.229999	-2.25	-6.35	33.27	33.27	33.229999	300
1779312300	35.484	2.78	8.51	34	35.484	34	8210
1779225660	32.7	1.36	4.34	32.99	33	32.7	1152
1779139200	31.34	0	0.00	31.34	31.34	31.34	0
1778880000	31.34	-0.43	-1.37	31.34	31.34	31.34	159
1778793780	31.774	0	0.00	31.774	31.774	31.774	0
1778707380	31.774	-0.16	-0.51	31.95	32.439999	31.774	1117
1778621340	31.936	-0.28	-0.88	32.6	32.6	31.936	32650
1778534940	32.22	-2.68	-7.68	31.5	32.22	31.46	1062
1778275200	34.9	-0.48	-1.36	34.9	34.9	34.9	1037
1778188800	35.38	0	0.00	35.38	35.38	35.38	0
1778102400	35.38	0	0.00	35.38	35.38	35.38	0
1778016000	35.38	1.88	5.61	35.38	35.38	35.38	910
1777930200	33.5	0	0.00	33.5	33.5	33.5	0
1777671000	33.5	0.5	1.52	34.202	34.202	33.5	220
1777584540	33	0.55	1.69	33	33	33	290
1777498140	32.45	-1.55	-4.56	34	34	32.45	5385
1777411800	34	0	0.00	34	34	34	9
1777325400	34	0.02	0.04	34	34	34	254
1777065780	33.985	-2.2	-6.09	34.84	34.84	33.985	375
1776979740	36.1896	-4.11	-10.20	35.15	36.1896	35.15	505
1776893280	40.3	0.34	0.85	40.3	40.3	40.3	500
1776806940	39.96	-1.53	-3.69	39.835	39.96	39.835	300
1776720000	41.49	0	0.00	41.49	41.49	41.49	0
1776460800	41.49	0.93	2.29	41.56	41.56	41	11843
1776374760	40.56	0	0.00	40.56	40.56	40.56	0
1776288360	40.56	-2.33	-5.43	42.9	42.9	40.56	600
1776202140	42.8892	-1.11	-2.52	42.1442	42.8892	42.1442	648
1776115200	44	0	0.00	44	44	44	0