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	0.58	0.878255602665	66.04	66.84	65.52	443854	65.94915249	DE
4	3.62	5.74603174603	63	67.04	62.7	402591	65.31625778	DE
12	4.94	8.00907911803	61.68	68.14	61.28	479868	65.03880716	DE
26	6.36	10.5542648523	60.26	68.14	55.96	506153	62.30723833	DE
52	10.68	19.0918841616	55.94	68.14	55.5	430663	60.70168448	DE
156	25.29	61.1904185821	41.33	68.14	33.41	483649	48.87179861	DE
260	33.48	101.025950513	33.14	68.14	32.32	490597	45.25323589	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
1782923400	66.099999	0.06	0.09	66.04	66.2	65.54	524153
1782837000	66.04	0.52	0.79	65.62	66.62	65.54	552121
1782750600	65.519999	-0.52	-0.79	66.319999	66.34	65.519999	370656
1782491400	66.04	0	0.00	66.04	66.04	66.04	0
1782405000	66.04	-0.02	-0.03	66.04	66.84	65.94	328484
1782318600	66.06	-0.72	-1.08	66.5	66.62	65.94	329380
1782232200	66.78	-0.16	-0.24	66.68	67.019999	66.56	324659
1782145800	66.94	0.72	1.09	66.44	67.04	66.36	345012
1781886600	66.22	0	0.00	66.22	66.22	66.22	0
1781800200	66.22	0	0.00	66.22	66.22	66.22	0
1781713800	66.22	0.14	0.21	66.04	66.28	65.42	463948
1781627400	66.08	0.44	0.67	65.8	66.08	65.599999	279215
1781541000	65.64	0.2	0.31	66	66.12	65.2	376364
1781281800	65.44	0.6	0.93	65.36	65.66	65.06	422308
1781195400	64.84	0.88	1.38	64	65.14	63.76	452747
1781109000	63.96	0.66	1.04	63.82	64.3	63.58	752472
1781022600	63.3	0	0.00	63.3	63.3	63.3	0
1780936200	63.3	0.08	0.13	63.24	63.74	63.18	319712
1780677000	63.22	0.22	0.35	63.02	63.48	63	274512
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	272916
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	-0.32	-0.47	67.48	68.14	67.24	526808
1778776200	67.8	1.3	1.95	66.7	67.8	66.66	418783
1778689800	66.5	0.48	0.73	66.18	66.72	66.04	484223
1778603400	66.019999	-0.24	-0.36	66	66.22	65.459999	580179
1778517000	66.26	1.28	1.97	65.08	66.44	64.819999	641924
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	1.64	2.56	65.239999	66.4	65.18	490752
1777998600	64.099999	0	0.00	64.099999	64.099999	64.099999	0
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	-0.02	-0.03	64.3	64.4	63.56	376742
1777393800	64	0	0.00	64	64	64	0
1777307400	64	0.5	0.79	63.48	64.12	63.22	538694
1777048200	63.5	0.02	0.03	63.16	63.76	62.98	278182
1776961800	63.48	-0.16	-0.25	63.3	63.54	62.76	325190
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	0.04	0.06	61.46	61.98	61.28	418954
1775838600	61.94	0	0.00	61.94	61.94	61.94	0
1775752200	61.94	1.26	2.08	61.68	62.04	61.58	350584
1775665800	60.68	0	0.00	60.68	60.68	60.68	0
1775579400	60.68	-0.24	-0.39	61.04	61.58	60.58	450207
1775147400	60.92	0.2	0.33	60.4	61.04	60.12	415692