Aegon Investment Management BV【AGHY】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	15.24	15.25	15.23	247	15.24208266	DE
4	0.18	1.19521912351	15.06	15.25	15.06	494	15.1921688	DE
12	0.32	2.14477211796	14.92	15.25	14.73	25526	14.74178378	DE
26	0.36	2.41935483871	14.88	15.25	14.73	12548	14.764686	DE
52	0.82	5.68654646325	14.42	15.25	14.42	16342	14.77205842	DE
156	2.72	21.7252396166	12.52	15.25	12.26	7459	14.1374811	DE
260	1.71	12.6385809313	13.53	15.25	11.53	7493	13.5414308	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	15.24	0.01	0.07	15.24	15.24	15.24	583
1780590600	15.23	-0.02	-0.13	15.23	15.23	15.23	6
1780504200	15.25	0	0.00	15.25	15.25	15.25	0
1780417800	15.25	0.01	0.07	15.25	15.25	15.25	263
1780331400	15.24	0	0.00	15.24	15.24	15.24	0
1780072200	15.24	0.01	0.07	15.24	15.24	15.24	965
1779985800	15.23	0.01	0.07	15.23	15.23	15.23	32
1779899400	15.22	0.04	0.26	15.22	15.22	15.22	1534
1779813000	15.18	0	0.00	15.18	15.18	15.18	7
1779726600	15.18	0.01	0.07	15.18	15.18	15.18	3541
1779467400	15.17	0.03	0.20	15.17	15.17	15.17	1006
1779381000	15.14	0	0.00	15.14	15.14	15.14	0
1779294600	15.14	0	0.00	15.14	15.14	15.14	0
1779208200	15.14	-0.02	-0.13	15.14	15.14	15.14	333
1779121800	15.16	-0.02	-0.13	15.16	15.16	15.16	59
1778862600	15.18	0	0.00	15.18	15.18	15.18	0
1778776200	15.18	0	0.00	15.18	15.18	15.18	0
1778689800	15.18	-0.03	-0.20	15.18	15.18	15.18	1
1778603400	15.21	0	0.00	15.21	15.21	15.21	369
1778517000	15.21	0.15	1.00	15.21	15.21	15.21	23
1778257800	15.06	0.05	0.33	15.06	15.06	15.06	157
1778171400	15.01	0	0.00	15.01	15.01	15.01	0
1778085000	15.01	-0.16	-1.05	15.01	15.01	15.01	90
1777998600	15.17	0	0.00	15.17	15.17	15.17	0
1777912200	15.17	0.03	0.20	15.17	15.17	15.17	9
1777566600	15.14	-0.04	-0.26	15.14	15.14	15.14	36
1777480200	15.18	0.14	0.93	15.18	15.18	15.18	2528
1777393800	15.04	0	0.00	15.04	15.04	15.04	0
1777307400	15.04	-0.01	-0.07	15.04	15.04	15.04	16
1777048200	15.05	0	0.00	15.05	15.05	15.05	0
1776961800	15.05	0	0.00	15.05	15.05	15.05	0
1776875400	15.05	-0.12	-0.79	15.05	15.05	15.05	13723
1776789000	15.17	0	0.00	15.17	15.17	15.17	0
1776702600	15.17	0	0.00	15.17	15.17	15.17	0
1776443400	15.17	0.06	0.40	15.17	15.17	15.17	899
1776357000	15.11	0	0.00	15.11	15.11	15.11	0
1776270600	15.11	0	0.00	15.11	15.11	15.11	0
1776184200	15.11	0.14	0.94	15.11	15.11	15.11	135
1776097800	14.97	0.14	0.94	14.97	14.97	14.97	177
1775838600	14.83	0	0.00	14.83	14.83	14.83	0
1775752200	14.83	-0.17	-1.13	14.83	14.83	14.83	70
1775665800	15	0	0.00	15	15	15	0
1775579400	15	0	0.00	15	15	15	0
1775147400	15	0.09	0.60	15	15	15	5
1775061000	14.91	0.1	0.68	14.91	14.91	14.91	10
1774974600	14.81	0	0.00	14.81	14.81	14.81	0
1774888200	14.81	0.08	0.54	14.81	14.81	14.81	1
1774632600	14.73	-0.06	-0.41	14.73	14.73	14.73	1124746
1774546200	14.79	0.05	0.34	14.79	14.79	14.79	30481
1774459800	14.74	-0.17	-1.14	14.74	14.74	14.74	4044
1774373400	14.91	-0.01	-0.07	14.91	14.91	14.91	12323
1774287000	14.92	0	0.00	14.92	14.92	14.92	0
1774027800	14.92	0	0.00	14.92	14.92	14.92	0
1773941400	14.92	0	0.00	14.92	14.92	14.92	0
1773855000	14.92	0	0.00	14.92	14.92	14.92	0
1773768600	14.92	0	0.00	14.92	14.92	14.92	0
1773682200	14.92	0	0.00	14.92	14.92	14.92	0
1773423000	14.92	0	0.00	14.92	14.92	14.92	0
1773336600	14.92	-0.19	-1.26	14.92	14.92	14.92	302
1773250200	15.11	0.06	0.40	15.11	15.11	15.11	937
1773163800	15.05	0.12	0.80	15.05	15.05	15.05	2479
1773077400	14.93	-0.06	-0.40	14.93	14.93	14.93	369
1772818200	14.99	-0.18	-1.19	14.99	14.99	14.99	1035