ASR Nederland NV【ASRNL】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	1.74	2.7619047619	63	64.94	62.7	455565	63.58877455	DE
4	-2.74	-4.06046235922	67.48	68.14	62.48	559921	65.15532562	DE
12	5.98	10.1769911504	58.76	68.14	55.96	544607	62.99172754	DE
26	6.2	10.5910488555	58.54	68.14	55.96	473077	62.0231079	DE
52	9.34	16.8592057762	55.4	68.14	53.94	440854	60.38887355	DE
156	25.55	65.1952028579	39.19	68.14	33.41	490952	48.31590639	DE
260	31.24	93.2537313433	33.5	68.14	32.25	495656	44.81006595	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781109000	63.96	0.36	0.57	63.82	64.3	63.58	752472
1781022600	63.6	0.3	0.47	63.44	64.459999	63.4	424355
1780936200	63.3	0.3	0.48	63.24	63.74	63.18	319712
1780677000	63	0	0.00	63	63	63	0
1780590600	63	0.14	0.22	63	63.34	62.7	325720
1780504200	62.86	-0.58	-0.91	63.18	63.7	62.86	333697
1780417800	63.44	0	0.00	63.68	63.69	63.14	362070
1780331400	63.44	-0.86	-1.34	64	64.08	62.48	653944
1780072200	64.3	-0.34	-0.53	64.879999	64.879999	63.68	1644344
1779985800	64.64	-1.4	-2.12	65.599999	65.68	64.12	550858
1779899400	66.04	-0.42	-0.63	66.459999	66.519999	65.86	294358
1779813000	66.459999	-0.02	-0.03	66.36	66.9	66.36	333234
1779726600	66.48	0.72	1.09	66.04	66.5	65.739999	272718
1779467400	65.76	-1.36	-2.03	65	65.819999	64.739999	643116
1779381000	67.12	0.72	1.08	66.4	67.24	66.379999	711808
1779294600	66.4	0.08	0.12	66.04	67	65.04	729125
1779208200	66.319999	-1.22	-1.81	67.72	67.94	66.319999	642964
1779121800	67.54	0.06	0.09	67.36	67.84	66.819999	557273
1778862600	67.48	2.5	3.85	67.48	68.14	67.24	526808
1778776200	64.98	0	0.00	64.98	64.98	64.98	0
1778689800	64.98	0	0.00	64.98	64.98	64.98	0
1778603400	64.98	0	0.00	64.98	64.98	64.98	0
1778517000	64.98	0	0.00	64.98	64.98	64.98	0
1778257800	64.98	-0.7	-1.07	65.239999	65.319999	64.66	354741
1778171400	65.68	-0.06	-0.09	65.8	66	65.5	491787
1778085000	65.739999	1.14	1.76	65.239999	66.4	65.18	490752
1777998600	64.599999	0.5	0.78	64.2	64.599999	63.9	413455
1777912200	64.099999	-0.46	-0.71	64.48	64.66	63.7	499565
1777566600	64.56	0.58	0.91	63.5	64.56	63.24	520799
1777480200	63.98	-0.38	-0.59	64.3	64.4	63.56	376742
1777393800	64.36	0.36	0.56	64.14	64.62	64	415057
1777307400	64	0.5	0.79	63.48	64.12	63.22	538694
1777048200	63.5	-0.14	-0.22	63.16	63.76	62.98	278182
1776961800	63.64	0	0.00	63.64	63.64	63.64	0
1776875400	63.64	-0.38	-0.59	64.14	64.36	63.64	452267
1776789000	64.019999	0.34	0.53	63.68	64.519999	63.56	372069
1776702600	63.68	-0.72	-1.12	63.96	64.28	63	418006
1776443400	64.4	0.58	0.91	63.8	64.44	63.56	697292
1776357000	63.82	0.12	0.19	63.7	64.12	63.44	523112
1776270600	63.7	0.94	1.50	62.92	64.36	62.78	542534
1776184200	62.76	0.78	1.26	62.24	62.8	62.16	478770
1776097800	61.98	0.42	0.68	61.46	61.98	61.28	418954
1775838600	61.56	-0.38	-0.61	62	62.22	61.56	341433
1775752200	61.94	0.64	1.04	61.68	62.04	61.58	350584
1775665800	61.3	2.56	4.36	62.34	62.6	61.3	613058
1775579400	58.74	0	0.00	58.74	58.74	58.74	0
1775147400	58.74	0	0.00	58.74	58.74	58.74	0
1775061000	58.74	0	0.00	58.74	58.74	58.74	0
1774974600	58.74	0	0.00	58.74	58.74	58.74	0
1774888200	58.74	0.74	1.28	57.96	58.74	57.52	775618
1774632600	58	-0.26	-0.45	58.48	58.62	57.99	483131
1774546200	58.26	-0.62	-1.05	58.5	58.74	58.02	512859
1774459800	58.88	0.68	1.17	58.98	59.36	58.48	646261
1774373400	58.2	0.26	0.45	58.04	58.34	57.66	602375
1774287000	57.94	0.46	0.80	56.54	58.86	55.96	728922
1774027800	57.48	-0.32	-0.55	58.44	58.6	57.48	1533520
1773941400	57.8	-1.56	-2.63	58.76	59.14	57.76	647437
1773855000	59.36	0.46	0.78	59.18	59.94	59.18	618701
1773768600	58.9	0.82	1.41	57.9	59.46	57.9	444928
1773682200	58.08	-0.12	-0.21	57.94	58.34	57.58	401573
1773423000	58.2	0	0.00	58.2	58.2	58.2	0
1773336600	58.2	-3.24	-5.27	58.56	58.6	57.8	540843
1773212400	61.44	0	0.00	61.44	61.44	61.44	0