Ageas SA NV【AGS】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	1.45	2.09386281588	69.25	70.95	69.05	277033	69.66905518	DE
4	7.25	11.426319937	63.45	70.95	63.25	260772	67.44972325	DE
12	4.1	6.15615615616	66.6	70.95	63.25	309265	67.30752826	DE
26	11.7	19.8305084746	59	70.95	57.6	320321	64.10752905	DE
52	14.1	24.9116607774	56.6	70.95	55.85	291153	61.69777454	DE
156	33.41	89.5950657013	37.29	70.95	35.66	333697	49.72185204	DE
260	23.55	49.9469777306	47.15	70.95	33.7	381251	46.15296576	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
1783096200	70.7	0.95	1.36	70.65	70.95	70.4	118667
1783009800	69.75	0	0.00	69.75	69.75	69.75	0
1782923400	69.75	-0.25	-0.36	69.75	70	69.35	254528
1782837000	70	0.95	1.38	69.5	70.05	69.25	335411
1782750600	69.05	-0.7	-1.00	69.7	69.75	69.05	247929
1782491400	69.75	0.35	0.50	69.25	69.75	69.1	270264
1782405000	69.4	0.5	0.73	68.75	69.65	68.7	273955
1782318600	68.9	0	0.00	68.55	68.9	67.95	263114
1782232200	68.9	0.05	0.07	68.65	69.1	68.15	253014
1782145800	68.85	1.65	2.46	67.8	68.85	67.6	354521
1781886600	67.2	0	0.00	67.2	67.2	67.2	0
1781800200	67.2	-0.55	-0.81	67.75	68	67.05	297805
1781713800	67.75	0.3	0.44	67.099999	67.75	66.9	282572
1781627400	67.45	0.4	0.60	67.3	67.65	67.2	161407
1781541000	67.05	0.45	0.68	67.15	67.35	66.4	207724
1781281800	66.599999	0.75	1.14	66.349999	66.599999	66.099999	165243
1781195400	65.849999	0.75	1.15	65.3	66.2	65	210903
1781109000	65.099999	0.65	1.01	64.599999	65.15	64.4	182170
1781022600	64.45	0.7	1.10	63.95	65.05	63.8	366183
1780936200	63.75	0.25	0.39	63.45	64	63.3	313317
1780677000	63.5	0.15	0.24	63.45	63.75	63.25	253833
1780590600	63.35	-0.4	-0.63	63.75	64.099999	63.35	274644
1780504200	63.75	-2.35	-3.56	63.75	64.5	63.7	291512
1780417800	66.099999	0	0.00	66.15	66.2	65.7	359136
1780331400	66.099999	-0.5	-0.75	66.7	66.8	65.599999	330360
1780072200	66.599999	-0.15	-0.22	67	67.15	66.5	885393
1779985800	66.75	-1	-1.48	67.75	67.85	66.7	308829
1779899400	67.75	-0.8	-1.17	68.65	68.75	67.75	371640
1779813000	68.55	-0.1	-0.15	68.7	69.5	68.4	309580
1779726600	68.65	0.55	0.81	68.45	68.65	68.2	110706
1779467400	68.1	0.35	0.52	67.65	68.4	67.575	215684
1779381000	67.75	0	0.00	67.7	68.2	67.65	359991
1779294600	67.75	0.8	1.19	66.849999	68	66.65	297824
1779208200	66.95	-1.25	-1.83	68.4	68.8	66.95	469970
1779121800	68.2	-0.1	-0.15	68.1	69	67.85	296127
1778862600	68.3	-0.35	-0.51	68.5	68.7	67.95	405821
1778776200	68.65	1.05	1.55	68	69.05	67.9	450445
1778689800	67.6	0.4	0.60	67.7	68	67.3	226094
1778603400	67.2	-0.75	-1.10	67.65	67.75	67.099999	291862
1778517000	67.95	0.8	1.19	67.05	68.15	66.9	237895
1778257800	67.15	-0.15	-0.22	67	67.4	66.599999	196600
1778171400	67.3	0	0.00	67.35	67.8	67.2	301558
1778085000	67.3	1.6	2.44	66.45	67.8	66.3	386315
1777998600	65.7	0.3	0.46	65.599999	66.45	65.25	246253
1777912200	65.4	-1.3	-1.95	66.65	66.7	64.95	248395
1777566600	66.7	0.15	0.23	66.2	66.75	65.849999	471804
1777480200	66.55	-1	-1.48	67.3	67.35	66.4	416135
1777393800	67.55	0	0.00	67.55	67.55	67.55	0
1777307400	67.55	-0.35	-0.52	67.9	68	67.5	237026
1777048200	67.9	0	0.00	67.65	68.15	67.45	224435
1776961800	67.9	-0.15	-0.22	67.65	68.075	67	260501
1776875400	68.05	-0.55	-0.80	68.8	68.9	67.95	343879
1776789000	68.6	0.6	0.88	67.7	68.85	67.7	368218
1776702600	68	-0.2	-0.29	67.65	68.15	67.6	207743
1776443400	68.2	0.5	0.74	67.75	68.25	67.45	518515
1776357000	67.7	0.6	0.89	67.099999	68.05	67.05	207635
1776270600	67.099999	-1.15	-1.68	67.5	68.05	66.7	336357
1776184200	68.25	0.9	1.34	67.55	68.25	67.45	459963
1776097800	67.35	0.45	0.67	66.599999	67.35	66.45	390840
1775838600	66.9	0	0.00	66.9	66.9	66.9	0
1775752200	66.9	0.75	1.13	66.5	66.9	65.9	418146
1775665800	66.15	1.35	2.08	66.15	66.7	65.5	392952
1775579400	64.8	-0.05	-0.08	65	65.55	64.75	285188
1775147400	64.849999	0.5	0.78	63.95	65.05	63.75	223326