Actiam Beleggingsfondsen NV【AVIAW】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	1.08	1.57068062827	68.76	69.84	68.76	22267	68.94903804	DE
4	0.79	1.14409847936	69.05	69.84	66.93	16540	68.7480951	DE
12	6.32	9.94962216625	63.52	69.84	63.52	17209	67.20001894	DE
26	5.31	8.22873082287	64.53	69.84	60.3	30427	64.41677394	DE
52	13.02	22.9144667371	56.82	69.84	56.82	24441	63.18031894	DE
156	24.81	55.0966022652	45.03	69.84	42.82	24996	56.98283789	DE
260	27.03	63.1394533987	42.81	69.84	39.01	27588	50.59393253	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	69.84	0.11	0.16	69.84	69.84	69.84	18921
1783009800	69.73	0.04	0.06	69.73	69.73	69.73	4625
1782923400	69.69	0.93	1.35	69.69	69.69	69.69	8209
1782837000	68.76	0	0.00	68.76	68.76	68.76	0
1782750600	68.76	-0.12	-0.17	68.76	68.76	68.76	48989
1782491400	68.88	-0.18	-0.26	68.88	68.88	68.88	15566
1782405000	69.06	0.2	0.29	69.06	69.06	69.06	7485
1782318600	68.86	-0.57	-0.82	68.86	68.86	68.86	7961
1782232200	69.43	-0.09	-0.13	69.43	69.43	69.43	25394
1782145800	69.52	0.09	0.13	69.52	69.52	69.52	5904
1781886600	69.43	0.86	1.25	69.43	69.43	69.43	14978
1781800200	68.57	-0.32	-0.46	68.57	68.57	68.57	24908
1781713800	68.89	-0.25	-0.36	68.89	68.89	68.89	26236
1781627400	69.14	0.7	1.02	69.14	69.14	69.14	30080
1781541000	68.44	0.29	0.43	68.44	68.44	68.44	10275
1781281800	68.15	1.22	1.82	68.15	68.15	68.15	7197
1781195400	66.93	-0.83	-1.22	66.93	66.93	66.93	10449
1781109000	67.76	-0.34	-0.50	67.76	67.76	67.76	20357
1781022600	68.1	0.33	0.49	68.1	68.1	68.1	3443
1780936200	67.77	-1	-1.45	67.77	67.77	67.77	12890
1780677000	68.77	0	0.00	68.77	68.77	68.77	0
1780590600	68.77	-0.5	-0.72	68.77	68.77	68.77	21650
1780504200	69.27	0.13	0.19	69.27	69.27	69.27	8698
1780417800	69.14	0.33	0.48	69.14	69.14	69.14	16946
1780331400	68.81	0.06	0.09	68.81	68.81	68.81	23242
1780072200	68.75	0.27	0.39	68.75	68.75	68.75	12382
1779985800	68.48	-0.11	-0.16	68.48	68.48	68.48	71004
1779899400	68.59	0.29	0.42	68.59	68.59	68.59	4126
1779813000	68.3	-0.1	-0.15	68.3	68.3	68.3	2858
1779726600	68.4	0.25	0.37	68.4	68.4	68.4	20483
1779467400	68.15	0.34	0.50	68.15	68.15	68.15	3214
1779381000	67.81	0.69	1.03	67.81	67.81	67.81	22911
1779294600	67.12	-0.1	-0.15	67.12	67.12	67.12	8159
1779208200	67.22	-0.01	-0.01	67.22	67.22	67.22	17432
1779121800	67.23	-0.59	-0.87	67.23	67.23	67.23	5185
1778862600	67.82	1.4	2.11	67.82	67.82	67.82	3608
1778776200	66.42	0	0.00	66.42	66.42	66.42	0
1778689800	66.42	0	0.00	66.42	66.42	66.42	0
1778603400	66.42	0	0.00	66.42	66.42	66.42	0
1778517000	66.42	0	0.00	66.42	66.42	66.42	0
1778257800	66.42	-0.52	-0.78	66.42	66.42	66.42	9181
1778171400	66.94	0.85	1.29	66.94	66.94	66.94	16135
1778085000	66.09	0.53	0.81	66.09	66.09	66.09	10433
1777998600	65.56	-0.06	-0.09	65.56	65.56	65.56	39130
1777912200	65.62	0.72	1.11	65.62	65.62	65.62	4291
1777566600	64.9	-0.08	-0.12	64.9	64.9	64.9	32810
1777480200	64.98	-0.24	-0.37	64.98	64.98	64.98	4801
1777393800	65.22	-0.13	-0.20	65.22	65.22	65.22	8577
1777307400	65.349999	0.45	0.69	65.349999	65.349999	65.349999	22468
1777048200	64.9	0.4	0.62	64.9	64.9	64.9	36454
1776961800	64.5	0	0.00	64.5	64.5	64.5	0
1776875400	64.5	-0.28	-0.43	64.5	64.5	64.5	12285
1776789000	64.78	-0.85	-1.30	64.78	64.78	64.78	12185
1776702600	65.629999	0.66	1.02	65.629999	65.629999	65.629999	19112
1776443400	64.97	0.15	0.23	64.97	64.97	64.97	19767
1776357000	64.819999	0.46	0.71	64.819999	64.819999	64.819999	25453
1776270600	64.36	0.3	0.47	64.36	64.36	64.36	13635
1776184200	64.06	0.54	0.85	64.06	64.06	64.06	28976
1776097800	63.52	-0.27	-0.42	63.52	63.52	63.52	18407
1775838600	63.79	0.31	0.49	63.79	63.79	63.79	16871
1775752200	63.48	0.97	1.55	63.48	63.48	63.48	59988
1775665800	62.51	2.21	3.67	62.51	62.51	62.51	25438
1775545200	60.3	0	0.00	60.3	60.3	60.3	0