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	-0.11	-0.306406685237	35.9	36.62	35.39	1930637	35.8384948	DE
4	-0.5	-1.3777900248	36.29	36.62	33.97	2550510	35.22827822	DE
12	-5.33	-12.9620622568	41.12	41.84	33.97	2387736	36.5331467	DE
26	2.1	6.23330365094	33.69	42.54	32.13	2309145	37.59632004	DE
52	1.41	4.10122164049	34.38	42.54	32.13	2014379	36.49107345	DE
156	5.185	16.9416761967	30.605	42.54	25.4	2055156	32.33574331	DE
260	10.22	39.9687133359	25.57	42.54	24.025	2305498	30.37422023	DE

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
1783701000	35.91	0.15	0.42	35.81	35.98	35.7	1666213
1783614600	35.76	-0.3	-0.83	35.99	36.05	35.625	2131011
1783528200	36.06	-0.27	-0.74	36.25	36.31	35.86	2292431
1783441800	36.33	0.89	2.51	35.81	36.62	35.75	1811631
1783355400	35.44	-0.48	-1.34	35.9	36.1	35.39	2113693
1783096200	35.92	0.76	2.16	35.86	35.95	35.16	1403695
1783009800	35.16	0	0.00	35.16	35.16	35.16	0
1782923400	35.16	-0.06	-0.17	35.33	35.53	34.74	2569569
1782837000	35.22	-0.11	-0.31	35.32	35.32	35.03	2926041
1782750600	35.33	-0.1	-0.28	35.45	35.45	34.97	1970721
1782491400	35.43	0.3	0.85	35.3	35.695	35.24	1740745
1782405000	35.13	-0.13	-0.37	35.32	35.44	35.08	1889093
1782318600	35.26	0.41	1.18	34.54	35.34	34.51	2812388
1782232200	34.85	0.62	1.81	34.32	34.93	34.21	2858451
1782145800	34.23	-0.29	-0.84	34.52	34.69	33.97	3272030
1781886600	34.52	0	0.00	34.52	34.52	34.52	0
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	0.29	0.79	36.51	37.05	36.36	2366345
1778776200	36.51	0.01	0.03	36.63	36.79	36.39	2546309
1778689800	36.5	-0.22	-0.60	36.59	36.74	36.19	2401801
1778603400	36.72	-0.18	-0.49	36.89	36.89	36.17	2878050
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	-1.03	-2.52	40.57	40.57	39.75	1582644
1777393800	40.82	0	0.00	40.82	40.82	40.82	0
1777307400	40.82	-0.41	-0.99	40.93	41.26	40.82	1154510
1777048200	41.23	-0.13	-0.31	41.13	41.62	41.02	1524406
1776961800	41.36	-0.28	-0.67	41.53	41.64	41.05	1319400
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	-0.97	-2.30	41.12	41.52	41.11	1411723