Koninklijke Ahold Delhaize NV【AD】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	-2.06	-5.67649490218	36.29	36.42	33.97	3431427	35.01946976	DE
4	-2.48	-6.75565241079	36.71	36.8	33.97	2725631	35.62504644	DE
12	-5.64	-14.1459744169	39.87	42.46	33.97	2375847	37.88396651	DE
26	-0.48	-1.38288677615	34.71	42.54	32.13	2223025	37.65014495	DE
52	-1.45	-4.06390134529	35.68	42.54	32.13	1995981	36.57918394	DE
156	4.485	15.0781643974	29.745	42.54	25.4	2045781	32.24449233	DE
260	9.405	37.8851963746	24.825	42.54	24.025	2306152	30.25401531	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
1781886600	34.61	0.09	0.26	34.62	35.04	34.55	6298670
1781800200	34.52	-0.87	-2.46	35.48	35.48	34.52	4747469
1781713800	35.39	-0.82	-2.26	36	36.08	35.39	2395914
1781627400	36.21	0.2	0.56	36.15	36.24	35.77	1913352
1781541000	36.01	-0.36	-0.99	36.29	36.42	35.92	1801732
1781281800	36.37	0.17	0.47	36.3	36.44	35.99	2320726
1781195400	36.2	0.02	0.06	36.2	36.61	36.1	1868531
1781109000	36.18	0.43	1.20	35.86	36.18	35.62	1850720
1781022600	35.75	0.38	1.07	35.17	35.75	35.08	2378276
1780936200	35.37	-0.48	-1.34	35.22	35.61	35.01	1973860
1780677000	35.85	0.63	1.79	35.29	36.01	35.25	1964088
1780590600	35.22	-0.04	-0.11	35.26	35.77	35.02	4357735
1780504200	35.26	0.32	0.92	34.9	35.32	34.9	1730262
1780417800	34.94	-0.72	-2.02	35.29	35.29	34.74	3060046
1780331400	35.66	-0.51	-1.41	36.06	36.15	35.55	2043360
1780072200	36.17	-0.23	-0.63	36.52	36.63	36.09	5573724
1779985800	36.4	-0.3	-0.82	36.51	36.61	36.26	1349181
1779899400	36.7	0.43	1.19	36.24	36.75	36.13	1574445
1779813000	36.27	-0.35	-0.96	36.5	36.8	36.2	1477496
1779726600	36.62	-0.03	-0.08	36.71	36.77	36.59	984937
1779467400	36.65	-0.4	-1.08	37.05	37.19	36.65	2131466
1779381000	37.05	-0.54	-1.44	37.3	38.13	37.05	3730159
1779294600	37.59	-0.46	-1.21	37.7	38	37.59	2170920
1779208200	38.05	0.42	1.12	37.83	38.13	37.74	2112815
1779121800	37.63	0.83	2.26	36.65	37.73	36.65	2077749
1778862600	36.8	-0.1	-0.27	36.51	37.05	36.36	2366345
1778776200	36.9	0	0.00	36.9	36.9	36.9	0
1778689800	36.9	0	0.00	36.9	36.9	36.9	0
1778603400	36.9	0	0.00	36.9	36.9	36.9	0
1778517000	36.9	-0.29	-0.78	37.23	37.28	36.86	1963173
1778257800	37.19	-0.48	-1.27	37.5	37.62	37.05	2125619
1778171400	37.67	-0.81	-2.10	38.55	38.55	37.43	2798700
1778085000	38.48	-0.95	-2.41	38.61	38.71	37.575	3880960
1777998600	39.43	0.3	0.77	39.23	39.93	39.06	3441654
1777912200	39.13	-0.89	-2.22	40.17	40.19	39.01	2101079
1777566600	40.02	0.23	0.58	39.57	40.37	39.51	2575673
1777480200	39.79	-0.92	-2.26	40.57	40.57	39.75	1582644
1777393800	40.71	-0.11	-0.27	40.95	40.97	40.49	1050639
1777307400	40.82	-0.41	-0.99	40.93	41.26	40.82	1154510
1777048200	41.23	-0.41	-0.98	41.13	41.62	41.02	1524406
1776961800	41.64	0	0.00	41.64	41.64	41.64	0
1776875400	41.64	0.14	0.34	41.44	41.84	41.41	1160100
1776789000	41.5	0.2	0.48	41.2	41.5	41	1490840
1776702600	41.3	0.38	0.93	41.12	41.39	40.92	1345222
1776443400	40.92	-0.13	-0.32	41.14	41.15	40.275	2479340
1776357000	41.05	0.37	0.91	40.81	41.27	40.74	1172972
1776270600	40.68	-0.34	-0.83	40.88	41.15	40.56	1402800
1776184200	41.02	-0.25	-0.61	41.11	41.51	40.52	2151569
1776097800	41.27	0.29	0.71	41.12	41.52	41.11	1411723
1775838600	40.98	-1.26	-2.98	41.3	41.32	40.67	2167820
1775752200	42.24	0.34	0.81	41.9	42.24	41.52	2441528
1775665800	41.9	0.21	0.50	42.2	42.46	41.05	2662497
1775579400	41.69	0.49	1.19	42	42.18	41.68	2256560
1775147400	41.2	0	0.00	41.2	41.2	41.2	0
1775061000	41.2	0.71	1.75	40.43	41.27	40.12	2366095
1774974600	40.49	0	0.00	40.49	40.49	40.49	0
1774888200	40.49	0.7	1.76	39.87	40.49	39.75	2840880
1774632600	39.79	-0.35	-0.87	40.29	40.29	39.78	2160664
1774546200	40.14	-0.09	-0.22	40.31	40.55	40.08	1811246
1774459800	40.23	-0.3	-0.74	40.76	40.79	40.08	2157008
1774373400	40.53	0.47	1.17	40.37	40.55	39.96	2311488
1774287000	40.06	-0.79	-1.93	40.46	41.13	40.02	2771536