Ackermans and Van Haaren NV【ACKB】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	-2.2	-0.814814814815	270	272.4	260.8	40537	266.6578006	DE
4	-23.4	-8.03571428571	291.2	291.6	260.8	39960	274.13641141	DE
12	0.4	0.149588631264	267.4	297.8	248.4	40123	273.16169543	DE
26	40.4	17.7660510114	227.4	300.2	224.8	34034	264.08331857	DE
52	43.6	19.4469223907	224.2	300.2	208.2	30566	247.13187134	DE
156	110.3	70.0317460317	157.5	300.2	135.7	27608	195.98827772	DE
260	134	100.149476831	133.8	300.2	42.04	26119	179.38629097	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
1780677000	267.8	5	1.90	263.8	269.39999	263.8	33657
1780590600	262.8	0.6	0.23	262	264.39999	262	28253
1780504200	262.2	-0.6	-0.23	262	263.2	260.8	35086
1780417800	262.8	-2.8	-1.05	267	268	261	26391
1780331400	265.6	-6.2	-2.28	271.39999	272	265.39999	34454
1780072200	271.8	2.6	0.97	270	272.39999	268.8	78499
1779985800	269.2	-5.6	-2.04	270	271.39999	267.39999	28205
1779899400	274.8	-2	-0.72	276.8	278	274.8	38623
1779813000	276.8	-3	-1.07	280	281.2	276.8	35809
1779726600	279.8	5.8	2.12	276.8	280.39999	276.8	15507
1779467400	274	1.4	0.51	274.6	276	273	38418
1779381000	272.6	-5	-1.80	274	275	265.8	71347
1779294600	277.6	0.2	0.07	277	279	274.6	43936
1779208200	277.39999	-5.2	-1.84	281.39999	284.6	277.2	35977
1779121800	282.6	1	0.36	279	286.8	276.39999	35829
1778862600	281.6	-5	-1.74	283.2	285	277.6	57105
1778776200	286.6	2	0.70	284.8	286.6	283.6	35129
1778689800	284.6	-1.8	-0.63	286.39999	287.8	282.6	36434
1778603400	286.39999	-4	-1.38	288.8	289	284	35478
1778517000	290.39999	0.6	0.21	289	291.2	288	33581
1778257800	289.8	-2	-0.69	291.2	291.6	288.2	35856
1778171400	291.8	-4.6	-1.55	296.8	297.39999	291.8	37903
1778085000	296.39999	16	5.71	290	297.8	290	55894
1777998600	280.39999	0	0.00	280.39999	280.39999	280.39999	0
1777912200	280.39999	0.2	0.07	281	282.39999	277.6	30719
1777566600	280.2	4.8	1.74	274.2	281	273.39999	24541
1777480200	275.39999	2.2	0.81	276	276	273.2	22384
1777393800	273.2	0	0.00	273.2	273.2	273.2	0
1777307400	273.2	-2	-0.73	276	277	272.8	23705
1777048200	275.2	-2	-0.72	276.8	278.39999	274.6	44803
1776961800	277.2	0.8	0.29	276	278.39999	274.6	24784
1776875400	276.39999	-2.8	-1.00	280	281.2	276	24836
1776789000	279.2	-1.8	-0.64	281.2	283	278	27482
1776702600	281	-4.2	-1.47	284	284	280	30512
1776443400	285.2	7.4	2.66	277.8	286	275.8	35882
1776357000	277.8	-1.4	-0.50	280.39999	282	277	28470
1776270600	279.2	-4.8	-1.69	283.8	283.8	279.2	28338
1776184200	284	3.2	1.14	282	284.6	281.8	25063
1776097800	280.8	-2.6	-0.92	280.2	280.8	278.39999	33217
1775838600	283.39999	0	0.00	283.39999	283.39999	283.39999	0
1775752200	283.39999	13.4	4.96	282.39999	283.8	280	31801
1775665800	270	0	0.00	270	270	270	0
1775579400	270	-2.2	-0.81	272.39999	275.39999	270	36919
1775147400	272.2	1	0.37	269.8	272.2	267.6	37793
1775061000	271.2	8.6	3.27	268.2	271.2	265.6	40667
1774974600	262.6	2	0.77	261	264	260.39999	43075
1774888200	260.6	0.2	0.08	259.6	262.8	258.2	48401
1774632600	260.39999	-1.6	-0.61	262	262	256.8	40561
1774546200	262	-3.8	-1.43	265.39999	265.39999	262	37511
1774459800	265.8	3.6	1.37	266.2	268	265.2	40829
1774373400	262.2	1.2	0.46	260.8	264.6	260.8	37757
1774287000	261	3.8	1.48	251.8	266.8	248.4	59661
1774027800	257.2	-6.2	-2.35	265	266.39999	257.2	165128
1773941400	263.39999	-8.6	-3.16	269.8	269.8	262.6	44306
1773855000	272	5.4	2.03	270	272.39999	268	69468
1773768600	266.6	-1.4	-0.52	267.39999	269	266.2	33531
1773682200	268	0	0.00	268	268	268	0
1773423000	268	-2.4	-0.89	268.6	271.2	266.2	34284
1773336600	270.39999	-3.2	-1.17	272.2	273.2	268.39999	39779
1773250200	273.6	-0.6	-0.22	274	275.2	272	42835
1773163800	274.2	7.6	2.85	272	277.6	272	46669
1773077400	266.6	-9	-3.27	270.2	271.8	264	60268
1772818200	275.6	-0.2	-0.07	278	281	272.6	47348