ABN AMRO Bank N.V.【ABN】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	0.3	0.790930661745	37.93	38.78	37.53	1688689	38.24388522	DE
4	4.74	14.1534786503	33.49	38.78	33.44	2006622	36.88818503	DE
12	7.83	25.7565789474	30.4	38.78	28.57	2318210	33.23138352	DE
26	7.35	23.8018134715	30.88	38.78	25.26	2385958	30.79595616	DE
52	13.9	57.1311138512	24.33	38.78	22.99	2411919	28.77826667	DE
156	23.56	160.599863667	14.67	38.78	11.825	2838776	19.23414712	DE
260	28.49	292.50513347	9.74	38.78	8.688	2880935	16.37480155	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
1783528200	37.82	-0.67	-1.74	38.17	38.39	37.53	2301814
1783441800	38.49	-0.14	-0.36	38.75	38.78	38.42	1994281
1783355400	38.63	0.38	0.99	38.3	38.71	38.13	1236444
1783096200	38.25	1.22	3.29	37.93	38.36	37.86	1222215
1783009800	37.03	0	0.00	37.03	37.03	37.03	0
1782923400	37.03	-0.15	-0.40	36.87	37.21	36.65	1716366
1782837000	37.18	0.52	1.42	36.72	37.18	36.47	2027958
1782750600	36.66	0.35	0.96	36.05	36.66	35.87	1929177
1782491400	36.31	-0.62	-1.68	36.61	36.8	36.15	1291585
1782405000	36.93	0.3	0.82	36.86	37.02	36.44	2016670
1782318600	36.63	-1.13	-2.99	37.75	37.79	36.63	2626950
1782232200	37.76	-0.65	-1.69	38.1	38.44	37.76	2215272
1782145800	38.41	0.83	2.21	37.79	38.41	37.58	2170464
1781886600	37.58	0	0.00	37.58	37.58	37.58	0
1781800200	37.58	0.39	1.05	37.04	37.79	36.97	2698549
1781713800	37.19	1	2.76	36.05	37.19	36.05	2804220
1781627400	36.19	0.91	2.58	35.41	36.19	35.35	1653733
1781541000	35.28	0.61	1.76	35.16	35.34	35.07	2004238
1781281800	34.67	1.07	3.18	34.35	34.73	34.04	1924588
1781195400	33.6	0.35	1.05	33.49	34.22	33.439999	2284675
1781109000	33.25	-0.13	-0.39	33.57	33.63	32.83	1635622
1781022600	33.38	0.23	0.69	33.5	33.95	33.299999	2015976
1780936200	33.15	-0.67	-1.98	33.45	34.02	33.15	1797497
1780677000	33.82	-0.03	-0.09	33.84	34.11	33.68	1288105
1780590600	33.85	0.1	0.30	33.74	33.93	33.24	1340002
1780504200	33.75	-0.75	-2.17	34.47	34.54	33.75	2084186
1780417800	34.5	0.57	1.68	34.74	35.15	34.38	2378888
1780331400	33.93	-0.19	-0.56	34.48	34.48	33.5	1886235
1780072200	34.12	0.52	1.55	33.8	34.22	33.64	6092932
1779985800	33.6	-0.12	-0.36	33.5	33.84	33.369999	2618340
1779899400	33.72	-0.68	-1.98	34.41	34.45	33.71	2216816
1779813000	34.4	-0.54	-1.55	34.7	34.92	34.32	1771198
1779726600	34.94	1	2.95	34.23	35.06	34.17	1585406
1779467400	33.94	0.55	1.65	33.76	34.13	33.69	2764721
1779381000	33.39	0.62	1.89	32.85	33.509999	32.83	2769322
1779294600	32.77	0.57	1.77	32.09	32.979999	32.009999	1945983
1779208200	32.2	-0.2	-0.62	32.33	32.659999	32.165	2018318
1779121800	32.4	-0.23	-0.70	32.67	32.84	32.15	3064995
1778862600	32.63	-0.26	-0.79	32.6	32.67	32.17	4597173
1778776200	32.89	1.12	3.53	32.119999	32.89	32.119999	2817766
1778689800	31.77	2.53	8.65	31.3	31.88	31.09	6064019
1778603400	29.24	-0.65	-2.17	29.72	29.72	29.16	2179121
1778517000	29.89	0.06	0.20	29.98	30.22	29.82	1549269
1778257800	29.83	-0.35	-1.16	29.71	29.94	29.6	1677487
1778171400	30.18	-0.04	-0.13	30.45	30.66	30.18	1910928
1778085000	30.22	1	3.42	29.48	30.45	29.46	2989758
1777998600	29.22	0.25	0.86	28.9	29.35	28.73	1941484
1777912200	28.97	-0.62	-2.10	29.48	29.49	28.82	1649640
1777566600	29.59	0.24	0.82	29.16	29.68	28.93	3068890
1777480200	29.35	0.3	1.03	29.37	29.535	29.02	1750712
1777393800	29.05	0	0.00	29.05	29.05	29.05	0
1777307400	29.05	-0.06	-0.21	29.01	29.275	28.9	1618821
1777048200	29.11	-0.49	-1.66	28.75	29.22	28.57	2999942
1776961800	29.6	-0.28	-0.94	29.71	29.82	29.28	2801535
1776875400	29.88	-0.32	-1.06	30.35	30.44	29.85	2412160
1776789000	30.2	0.1	0.33	30.3	30.63	30.06	2580339
1776702600	30.1	-0.42	-1.38	30.1	30.38	30.02	1979387
1776443400	30.52	0.53	1.77	30.12	30.65	29.85	3288746
1776357000	29.99	-0.36	-1.19	30.4	30.52	29.91	2548819
1776270600	30.35	0.34	1.13	29.98	30.47	29.93	2206282
1776184200	30.01	0.85	2.91	29.44	30.01	29.41	2579925
1776097800	29.16	0.28	0.97	28.75	29.2	28.67	1715947
1775838600	28.88	0	0.00	28.88	28.88	28.88	0
1775752200	28.88	-0.13	-0.45	29.03	29.18	28.64	1867160