Akzo Nobel NV【AKZA】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	-9.1	-13.8719512195	65.6	66.86	51.56	1614242	57.88900702	DE
4	6.06	12.0142743854	50.44	67.64	48.02	1027309	58.61470903	DE
12	5.26	10.2654176425	51.24	67.64	46.18	843468	54.33560202	DE
26	1.24	2.24393774882	55.26	67.64	46.18	741018	55.85465236	DE
52	-1.8	-3.08747855918	58.3	67.64	46.18	575852	56.76705303	DE
156	-15.24	-21.2433788681	71.74	79.32	46.18	465408	60.54340906	DE
260	-49.75	-46.8235294118	106.25	108.45	46.18	493915	68.8146326	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
1780677000	57.32	0.7	1.24	56.8	58.12	56.76	1250719
1780590600	56.62	1.62	2.95	55.12	56.76	55.1	1447486
1780504200	55	-11.44	-17.22	53.4	55.02	51.56	3758637
1780417800	66.44	0.4	0.61	66.56	66.86	66	621431
1780331400	66.04	0.38	0.58	65.599999	66.08	64.78	992936
1780072200	65.66	-0.08	-0.12	65.8	67.64	65.599999	2415452
1779985800	65.739999	2.96	4.71	61.92	66.019999	61.6	1993326
1779899400	62.78	10.26	19.54	60.5	64.26	59.98	3203696
1779813000	52.52	-0.92	-1.72	52.96	53.28	52.52	487950
1779726600	53.44	1.56	3.01	52.44	53.86	52.32	473775
1779467400	51.88	1.22	2.41	51.2	52.36	50.82	485509
1779381000	50.66	0.22	0.44	50.62	51.06	50.16	400614
1779294600	50.44	1.09	2.21	49.2	50.88	49.08	541890
1779208200	49.35	-0.28	-0.56	49.57	50.06	49.15	290809
1779121800	49.63	0.63	1.29	48.34	50.12	48.02	354040
1778862600	49	-0.85	-1.71	49.2	49.81	48.73	399186
1778776200	49.85	0.4	0.81	49.65	50.14	49.48	315728
1778689800	49.45	0.47	0.96	48.9	49.67	48.51	328414
1778603400	48.98	-1.52	-3.01	49.8	49.91	48.86	354390
1778517000	50.5	-0.24	-0.47	50.44	51.04	50.34	430200
1778257800	50.74	-0.52	-1.01	50.7	51.14	50.48	352339
1778171400	51.26	-0.08	-0.16	51.46	52.14	51	568765
1778085000	51.34	2.54	5.20	49.69	52.1	49.68	912068
1777998600	48.8	0	0.00	48.8	48.8	48.8	0
1777912200	48.8	-1.08	-2.17	50.02	50.2	48.62	425834
1777566600	49.88	0.29	0.58	49.24	50.14	49	482229
1777480200	49.59	-1.55	-3.03	50.02	50.42	49.58	379926
1777393800	51.14	0	0.00	51.14	51.14	51.14	0
1777307400	51.14	-1.16	-2.22	50.9	51.46	50.68	492046
1777048200	52.3	-0.52	-0.98	52.5	53.1	51.76	569407
1776961800	52.82	-0.72	-1.34	53.1	53.34	52.7	577272
1776875400	53.54	1.34	2.57	54.1	55.12	53.28	942594
1776789000	52.2	-1.1	-2.06	53.18	53.64	52.2	923795
1776702600	53.3	-1.1	-2.02	53.28	53.56	52.98	522758
1776443400	54.4	1.84	3.50	52.4	54.72	52.32	1183262
1776357000	52.56	1.66	3.26	51.62	53.16	51.5	994114
1776270600	50.9	-0.62	-1.20	51.24	51.52	50.78	796140
1776184200	51.52	0.92	1.82	50.86	51.84	50.86	931149
1776097800	50.6	-0.9	-1.75	51.4	51.44	50.6	715107
1775838600	51.5	0	0.00	51.5	51.5	51.5	0
1775752200	51.5	3.37	7.00	51.78	51.82	51.2	595691
1775665800	48.13	0	0.00	48.13	48.13	48.13	0
1775579400	48.13	-0.93	-1.90	49.19	49.54	47.91	637175
1775147400	49.06	-1.84	-3.61	47.89	49.66	47.5	1082768
1775061000	50.9	1.7	3.46	50.22	51.4	50.22	617412
1774974600	49.2	-0.41	-0.83	49.4	49.73	48.95	564810
1774888200	49.61	0.53	1.08	48.9	49.65	48.53	434464
1774632600	49.08	-0.53	-1.07	49.9	49.9	49.08	575547
1774546200	49.61	-0.59	-1.18	49.75	50.14	49.38	505327
1774459800	50.2	1.26	2.57	49.78	50.54	49.62	764377
1774373400	48.94	0.64	1.33	48.08	49.34	48.08	836572
1774287000	48.3	0.44	0.92	46.63	50.14	46.18	1211489
1774027800	47.86	0.56	1.18	47.8	49.31	47.68	1496049
1773941400	47.3	-3.84	-7.51	49.63	49.86	47.19	1047168
1773855000	51.14	-0.74	-1.43	52.1	52.34	50.98	675498
1773768600	51.88	0.52	1.01	51.24	52	50.8	500974
1773682200	51.36	0	0.00	51.36	51.36	51.36	0
1773423000	51.36	-0.96	-1.83	51.84	52.12	51.12	752659
1773336600	52.32	0.32	0.62	52.02	52.6	51.7	513846
1773250200	52	-0.54	-1.03	52	52.62	51.44	558638
1773163800	52.54	1.42	2.78	52.52	53.16	52.34	892364
1773077400	51.12	-1.4	-2.67	51.26	51.5	50.54	812946