Friesland Bank Aandelen Fds NV【OPWAF】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	-2.33	-2.81027620311	82.91	82.91	79.49	1078	80.4432398	DE
4	-1.29	-1.57566874313	81.87	83.82	79.49	5693	82.45150499	DE
12	6	8.04505229284	74.58	83.82	72.73	3202	80.73920907	DE
26	8.02	11.05292172	72.56	83.82	69.71	2808	78.76719009	DE
52	15.39	23.6079153244	65.19	83.82	63.29	2138	75.60810524	DE
156	28.57	54.9317438954	52.01	83.82	49.08	3807	61.71356948	DE
260	33.32	70.5035971223	47.26	83.82	44.37	3362	57.35600934	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
1781281800	80.58	1.09	1.37	80.58	80.58	80.58	2247
1781195400	79.49	-0.59	-0.74	79.49	79.49	79.49	339
1781109000	80.08	-0.74	-0.92	80.08	80.08	80.08	2456
1781022600	80.82	0	0.00	80.82	80.82	80.82	0
1780936200	80.82	-2.09	-2.52	80.82	80.82	80.82	1209
1780677000	82.91	0	0.00	82.91	82.91	82.91	308
1780590600	82.91	-0.91	-1.09	82.91	82.91	82.91	13034
1780504200	83.82	0.45	0.54	83.82	83.82	83.82	2700
1780417800	83.37	0.71	0.86	83.37	83.37	83.37	6304
1780331400	82.66	-0.43	-0.52	82.66	82.66	82.66	641
1780072200	83.09	0.44	0.53	83.09	83.09	83.09	3999
1779985800	82.65	0.01	0.01	82.65	82.65	82.65	52136
1779899400	82.64	0.19	0.23	82.64	82.64	82.64	100
1779813000	82.45	-0.34	-0.41	82.45	82.45	82.45	450
1779726600	82.79	0.5	0.61	82.79	82.79	82.79	1094
1779467400	82.29	0.58	0.71	82.29	82.29	82.29	6738
1779381000	81.71	0.86	1.06	81.71	81.71	81.71	6788
1779294600	80.85	-0.04	-0.05	80.85	80.85	80.85	4315
1779208200	80.89	-0.14	-0.17	80.89	80.89	80.89	1545
1779121800	81.03	-0.84	-1.03	81.03	81.03	81.03	2920
1778862600	81.87	0.23	0.28	81.87	81.87	81.87	1084
1778776200	81.64	0.48	0.59	81.64	81.64	81.64	898
1778689800	81.16	-0.1	-0.12	81.16	81.16	81.16	2816
1778603400	81.26	0.6	0.74	81.26	81.26	81.26	218
1778517000	80.66	0.61	0.76	80.66	80.66	80.66	8619
1778257800	80.05	-1.51	-1.85	80.05	80.05	80.05	742
1778171400	81.56	1.12	1.39	81.56	81.56	81.56	2645
1778085000	80.44	1	1.26	80.44	80.44	80.44	1832
1777998600	79.44	0	0.00	79.44	79.44	79.44	0
1777912200	79.44	1.31	1.68	79.44	79.44	79.44	1244
1777566600	78.13	-0.54	-0.69	78.13	78.13	78.13	1312
1777480200	78.67	-0.62	-0.78	78.67	78.67	78.67	2843
1777393800	79.29	0	0.00	79.29	79.29	79.29	0
1777307400	79.29	-0.06	-0.08	79.29	79.29	79.29	1044
1777048200	79.35	-0.22	-0.28	79.35	79.35	79.35	308
1776961800	79.57	1.36	1.74	79.57	79.57	79.57	2537
1776875400	78.21	-1.04	-1.31	78.21	78.21	78.21	8
1776789000	79.25	0.02	0.03	79.25	79.25	79.25	1353
1776702600	79.23	0.45	0.57	79.23	79.23	79.23	789
1776443400	78.78	0.35	0.45	78.78	78.78	78.78	537
1776357000	78.43	0.39	0.50	78.43	78.43	78.43	1406
1776270600	78.04	0.31	0.40	78.04	78.04	78.04	963
1776184200	77.73	0.63	0.82	77.73	77.73	77.73	517
1776097800	77.1	-0.09	-0.12	77.1	77.1	77.1	182
1775838600	77.19	0	0.00	77.19	77.19	77.19	0
1775752200	77.19	1.54	2.04	77.19	77.19	77.19	4929
1775665800	75.65	0	0.00	75.65	75.65	75.65	0
1775579400	75.65	0.35	0.46	75.65	75.65	75.65	1254
1775147400	75.3	0.57	0.76	75.3	75.3	75.3	1567
1775061000	74.73	1.42	1.94	74.73	74.73	74.73	1350
1774974600	73.31	-0.12	-0.16	73.31	73.31	73.31	5105
1774888200	73.43	-0.32	-0.43	73.43	73.43	73.43	386
1774632600	73.75	-1.26	-1.68	73.75	73.75	73.75	2946
1774546200	75.01	0.93	1.26	75.01	75.01	75.01	1191
1774459800	74.08	0.36	0.49	74.08	74.08	74.08	1382
1774373400	73.72	0.99	1.36	73.72	73.72	73.72	314
1774287000	72.73	-1.85	-2.48	72.73	72.73	72.73	4398
1774027800	74.58	-1.28	-1.69	74.58	74.58	74.58	692
1773941400	75.86	-0.81	-1.06	75.86	75.86	75.86	1146
1773855000	76.67	-0.03	-0.04	76.67	76.67	76.67	983
1773768600	76.7	0.14	0.18	76.7	76.7	76.7	677
1773682200	76.56	0	0.00	76.56	76.56	76.56	0