Yara International ASA (ID)【YARIY】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	-2.145	-8.87096774194	24.18	24.305	21.93	45467	22.99106483	DR
4	-6.125	-21.7507102273	28.16	28.59	21.93	44559	25.55156287	DR
12	-6.995	-24.0957630038	29.03	31.28	21.93	41048	27.77622247	DR
26	1.385	6.70702179177	20.65	31.28	19.27	33418	26.58779432	DR
52	2.925	15.306122449	19.11	31.28	17.48	24532	23.92776342	DR
156	4.735	27.3699421965	17.3	31.28	12.87	38564	17.28124801	DR
260	-5.785	-20.7943925234	27.82	31.28	12.87	34229	18.99013526	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782163500	22.33	-0.44	-1.93	22.13	22.5	22.038	63012
1781818140	22.77	-0.75	-3.18	22.82	23.03	22.68	54017
1781731740	23.518	-0.56	-2.34	23.93	24.2	23.5	30390
1781645340	24.082	-0.35	-1.42	24.18	24.305	24.02	34450
1781558940	24.43	-0.28	-1.14	24.18	24.7	24.18	34605
1781299740	24.712	-0.71	-2.79	24.62	25	24.61	16204
1781213220	25.42	0.81	3.29	25.178	25.51	25.155	40755
1781126940	24.61	-0.39	-1.56	24.69	24.83	24.56	86067
1781040540	25	0.4	1.63	25.256	25.57	24.74	54280
1780954140	24.6	-1.52	-5.82	25.71	25.71	24.55	33933
1780694940	26.12	-0.81	-3.00	26.9005	26.9005	26.05	14039
1780608540	26.929	-0.84	-3.03	27.11	27.359	26.789	35715
1780522140	27.77	0.5	1.83	27.645	27.875	27.64	19664
1780435740	27.27	0.07	0.26	27.19425	27.33	27.194	21878
1780349340	27.2	0.03	0.11	27.13	27.34	26.88	45604
1780090080	27.17	-0.39	-1.40	27.4	27.4	26.975	185899
1780003320	27.556	0.5	1.83	27.715	27.75	27.34	30198
1779917340	27.06	-0.95	-3.37	27.36	27.4428	26.93	22100
1779830940	28.005	-0.35	-1.23	28.16	28.59	27.8434	23810
1779484920	28.353	-0.46	-1.59	28.57	28.65	28.25	10928
1779398880	28.81	0.23	0.80	28.87	29.17	28.65	26396
1779312300	28.58	-0.21	-0.73	28.89	29.11	28.53	10595
1779225660	28.79	-0.18	-0.62	28.78	29.09	28.666	15611
1779139740	28.97	0.28	0.98	29.19	29.19	28.57	31376
1778880000	28.69	-0.93	-3.14	28.58	28.77	28.4008	44265
1778793900	29.62	-0.26	-0.87	30.59	30.59	29.5	26218
1778707380	29.88	-0.14	-0.47	30.5	30.5	29.761	22453
1778621340	30.02	1.38	4.82	29.41	30.2	29.2125	39101
1778534940	28.64	-0.25	-0.85	28.94	29.09	28.617	96935
1778275200	28.885	-0.03	-0.09	28.67	28.97	28.595	14404
1778188800	28.91	0.3	1.05	28.67	29.2699	28.53	11752
1778102520	28.61	-1.36	-4.54	28	28.61	28	33496
1778016000	29.97	0.95	3.29	29.55	30	29.55	72379
1777930140	29.015	-0.04	-0.14	29.37	29.38	28.98	50788
1777671000	29.055	-0.12	-0.39	29.32	29.32	29.03	24932
1777584540	29.17	0.62	2.17	28.57	29.17	28.5	21274
1777498140	28.55	-0.26	-0.90	28.83	28.83	28.5	24578
1777411800	28.81	-0.09	-0.31	29	29.04	28.678	21252
1777325400	28.9	-0.06	-0.21	29.05	29.05	28.78	29637
1777065780	28.96	0.04	0.14	29.13	29.22	28.68	30405
1776979740	28.92	0	0.00	28.5	29.02	28.48	170630
1776893280	28.92	0.77	2.73	29.1	29.2	28.91	22042
1776806940	28.152	-0.01	-0.03	28.21	28.24	28	31606
1776720540	28.16	0.73	2.66	27.92	28.17	27.48	21785
1776460800	27.43	-2.21	-7.46	27.94	28	27.36	50112
1776374940	29.64	0.37	1.26	29.62	29.8	29.29	47001
1776288360	29.27	0.57	1.97	29.06	29.36	28.88	34835
1776202140	28.705	-1.52	-5.03	29.11	29.4	28.65	27387
1776115740	30.225	0.91	3.09	30.08	30.3	29.952	23876
1775856000	29.32	-0.17	-0.58	29.2	29.46	29.2	13630
1775770140	29.49	1.22	4.32	29.45	29.59	29	125426
1775683500	28.27	-2.65	-8.57	28.04	28.49	27.88	87996
1775596800	30.92	2.02	6.99	30.32	31.28	30.32	43500
1775510940	28.9	-0.11	-0.38	29.04	29.18	28.88	10421
1775164920	29.01	0.17	0.59	28.77	29.08	28.69	68774
1775078400	28.84	-0.39	-1.32	27.05	28.96	27.05	25923
1774992540	29.227	0.47	1.62	29.03	29.227	28.85	29422
1774906080	28.76	1.04	3.75	28.61	28.79	28.595	26376
1774646940	27.72	0.3	1.09	27.59	27.83	27.48	51153
1774560480	27.42	0.19	0.70	27.53	27.86	27.35	48998
1774473900	27.23	0.5	1.87	27.12	27.31	27.01	45491
1774387560	26.73	1.52	6.03	26.53	26.86	26.3925	38467
1774300800	25.21	-1.6	-5.97	25.99	25.99	24.84	56427