Koninklijke Ahold Delhaize NV【ADA】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1782923400	35.16	-0.06	-0.17	35.26	35.51	34.7649	193356
1782836940	35.22	-0.11	-0.31	35.2	35.31	35.04	142444
1782750540	35.33	-0.1	-0.28	35.445	35.445	34.98	114083
1782491340	35.43	0.3	0.85	35.93	35.93	35.245	229896
1782404940	35.13	-0.13	-0.37	35.31	35.44	35.08	146808
1782318540	35.26	0.41	1.18	34.64	35.33	34.52	397927
1782232140	34.85	0.62	1.81	34.53	34.93	34.225	227219
1782145740	34.23	-0.38	-1.10	34.59	34.64	33.97	267629
1781886540	34.61	0.09	0.26	34.6	35.035	34.55	119333
1781800140	34.52	-0.87	-2.46	35.45	35.45	34.52	165693
1781713740	35.39	-0.82	-2.26	36.065	36.065	35.39	415728
1781627340	36.21	0.2	0.56	36.2	36.24	35.78	84377
1781540880	36.01	-0.36	-0.99	36.34	36.415	35.91	122139
1781281740	36.37	0.17	0.47	36.18	36.43	35.97	182451
1781195340	36.2	0.02	0.06	36.13	36.61	36.13	171087
1781108940	36.18	0.43	1.20	35.76	36.18	35.63	165808
1781022540	35.75	0.38	1.07	35.27	35.75	35.115	170678
1780936140	35.37	-0.48	-1.34	35.33	35.6	35.015	280303
1780676940	35.85	0.63	1.79	35.29	36.005	35.29	149394
1780590540	35.22	-0.04	-0.11	35.18	35.77	35.02	388881
1780504140	35.26	0.32	0.92	34.99	35.315	34.905	149648
1780417740	34.94	-0.72	-2.02	35.18	35.235	34.74	225392
1780331280	35.66	-0.51	-1.41	35.95	36.15	35.55	168659
1780072140	36.17	-0.23	-0.63	36.45	36.62	36.09	162981
1779985740	36.4	-0.3	-0.82	36.57	36.57	36.28	181536
1779899340	36.7	0.43	1.19	36.205	36.745	36.14	291233
1779812880	36.27	-0.35	-0.96	36.58	36.79	36.205	131567
1779726480	36.62	-0.03	-0.08	36.72	36.75	36.59	38713
1779467340	36.65	-0.4	-1.08	37.08	37.19	36.65	256265
1779380940	37.05	-0.54	-1.44	37.29	38.12	37.05	600313
1779294540	37.59	-0.46	-1.21	37.79	38.005	37.59	152497
1779208140	38.05	0.42	1.12	37.78	38.1134	37.74	256568
1779121740	37.63	0.83	2.26	36.73	37.73	36.7	220657
1778862540	36.8	0.29	0.79	36.44	37.045	36.36	179881
1778776140	36.51	0.01	0.03	36.73	36.79	36.38	265779
1778689740	36.5	-0.22	-0.60	36.59	36.71	36.19	173439
1778603400	36.72	-0.18	-0.49	36.63	36.72	36.18	150356
1778516940	36.9	-0.29	-0.78	37.2	37.275	36.865	105577
1778257740	37.19	-0.48	-1.27	37.41	37.63	37.045	171552
1778171340	37.67	-0.81	-2.10	38.49	38.49	37.435	294809
1778084940	38.48	-0.95	-2.41	38.41	38.71	37.58	449306
1777998540	39.43	0.3	0.77	39.25	39.92	39.05	322051
1777912140	39.13	-0.89	-2.22	40.11	40.16	39.02	139612
1777652940	40.02	0	0.00	40.02	40.02	40.02	0
1777566540	40.02	0.23	0.58	39.59	40.37	39.53	231039
1777480140	39.79	-0.92	-2.26	40.52	40.565	39.75	148850
1777393740	40.71	-0.11	-0.27	40.89	40.965	40.485	162742
1777307340	40.82	-0.41	-0.99	40.94	41.265	40.82	180774
1777048140	41.23	-0.13	-0.31	41.085	41.59	41.07	217065
1776961740	41.36	-0.28	-0.67	41.65	41.65	41.05	250761
1776875340	41.64	0.14	0.34	41.475	41.84	41.4379	221841
1776788940	41.5	0.2	0.48	41.04	41.5	41.01	78696
1776702540	41.3	0.38	0.93	41.01	41.39	40.98	118960
1776443340	40.92	-0.13	-0.32	41.095	41.1463	40.28	239862
1776356940	41.05	0.37	0.91	40.82	41.26	40.75	84857
1776270540	40.68	-0.34	-0.83	41.03	41.12	40.57	137631
1776184140	41.02	-0.25	-0.61	41.18	41.515	40.52	138700
1776097740	41.27	0.29	0.71	41.125	41.51	41.125	134431
1775838540	40.98	-1.26	-2.98	41.26	41.29	40.71	176603
1775752200	42.24	0.34	0.81	41.9	42.24	41.52	244353
1775665740	41.9	0.21	0.50	42.19	42.34	41.06	372389
1775579340	41.69	-0.04	-0.10	41.905	42.17	41.68	198011
1775492940	41.73	0	0.00	41.73	41.73	41.73	0
1775233740	41.73	0	0.00	41.73	41.73	41.73	0
1775147340	41.73	0.53	1.29	41.19	41.87	41.12	239702