ASR Nederland NV【A16】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	-2.299999	-3.52112528354	65.319999	65.319999	62.58	1250	63.61831414	DE
4	-2.46	-3.75687232743	65.48	68.08	62.58	1631	66.15721156	DE
12	4.58	7.83709787817	58.44	68.08	55.96	1787	62.51970945	DE
26	5.08	8.76769071453	57.94	68.08	55.96	1866	61.50285915	DE
52	6.94	12.3751783167	56.08	68.08	53.92	1658	59.87950165	DE
156	21.02	50.0476190476	42	68.08	33.5	1923	49.62517684	DE
260	21.02	50.0476190476	42	68.08	33.5	1923	49.62517684	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
1780604700	63.24	0.12	0.19	63	63.7	62.82	516
1780518300	63.12	0.02	0.03	62.58	63.66	62.58	428
1780431900	63.1	-0.34	-0.54	63.96	65.019999	63.1	1643
1780345500	63.44	-1.04	-1.61	63.72	64.4	62.72	1825
1780086300	64.48	-0.58	-0.89	65.319998	65.319998	63.74	1840
1779999900	65.06	-0.96	-1.45	65.58	65.58	64.28	1141
1779913500	66.019999	-0.84	-1.26	66.48	66.5	65.42	2268
1779827100	66.86	0.36	0.54	66.56	66.879999	66.06	921
1779740700	66.5	1.04	1.59	66.28	66.5	65.599999	1031
1779481500	65.459998	-2.44	-3.59	66.26	66.58	64.7	2919
1779395100	67.9	0.44	0.65	66.819998	67.9	66.4	2851
1779308700	67.459999	1.48	2.24	66.36	67.459999	65.3	1091
1779222300	65.98	-1.54	-2.28	67.52	68	65.98	1511
1779135900	67.52	-0.44	-0.65	67.44	67.84	66.9	4050
1778876700	67.959999	0.5	0.74	67.34	68.08	67.06	2826
1778790300	67.459999	0.7	1.05	67.2	67.78	66.7	600
1778703900	66.76	0.4	0.60	66.599999	67.3	66.06	979
1778617500	66.36	-0.12	-0.18	66.06	66.36	65.7	904
1778531100	66.48	1	1.53	65.28	66.5	64.62	2400
1778271900	65.48	0.44	0.68	65.48	65.64	64.68	879
1778185500	65.04	-0.6	-0.91	66.44	66.5	65.04	1206
1778099100	65.64	0.18	0.27	66.18	66.3	65.48	2754
1778012700	65.459998	1.16	1.80	64.48	65.459998	63.86	1847
1777926300	64.3	-0.68	-1.05	65.019999	65.18	63.74	2047
1777580700	64.98	1.42	2.23	63.56	64.98	63.36	278
1777494300	63.56	-0.94	-1.46	64.26	64.879999	63.56	1835
1777407900	64.5	0.02	0.03	63.72	64.599999	63.72	907
1777321500	64.48	0.92	1.45	63.26	64.48	63.24	988
1777062300	63.56	0.76	1.21	63.14	63.56	63.14	510
1776975900	62.8	-0.54	-0.85	63.22	63.44	62.8	684
1776889500	63.34	-0.52	-0.81	64.72	64.72	63.34	1895
1776803100	63.86	0.46	0.73	63.82	64.58	63.82	1649
1776716700	63.4	-0.46	-0.72	63.02	64.26	63.02	1043
1776457500	63.86	0.58	0.92	63.4	64.42	63.4	899
1776371100	63.28	-0.58	-0.91	64.22	64.22	63.28	904
1776284700	63.86	1.62	2.60	62.58	64.26	62.58	1998
1776198300	62.24	0.3	0.48	62.9	63.08	62.24	724
1776111900	61.94	0.82	1.34	61.1	62.26	60.52	682
1775852700	61.12	-0.66	-1.07	62.1	62.1	61.06	437
1775766300	61.78	0.2	0.32	61.22	62.5	61.22	1118
1775679900	61.58	0.78	1.28	63.16	63.94	61.1	1924
1775593500	60.8	-0.38	-0.62	61.16	61.52	60.58	1027
1775161500	61.18	1.14	1.90	59.14	61.3	59.14	2638
1775075100	60.04	0.64	1.08	60.5	62	59.14	1786
1774988700	59.4	1.26	2.17	59.3	59.52	59.1	2031
1774902300	58.14	0.18	0.31	57.86	59.14	57.56	1053
1774646700	57.96	-0.52	-0.89	59	59	57.66	1741
1774560300	58.48	-0.54	-0.91	58.82	58.82	57.86	2562
1774473900	59.02	-0.16	-0.27	58.74	59.34	58.56	1890
1774387500	59.18	0.7	1.20	58.58	59.24	57.7	1285
1774301100	58.48	0.58	1.00	57.18	58.76	55.96	4999
1774041900	57.9	-0.58	-0.99	58.46	58.62	57.38	1778
1773955500	58.48	-0.96	-1.62	58.72	58.8	57.86	3532
1773869100	59.44	0.3	0.51	59.72	59.88	59.32	5427
1773782700	59.14	0.66	1.13	58.04	59.46	57.52	4207
1773696300	58.48	0.28	0.48	58.74	59	57.7	5661
1773437100	58.2	-0.02	-0.03	58.44	58.7	57.68	1269
1773350700	58.22	-0.86	-1.46	58.4	58.5	57.86	1248
1773264300	59.08	0.4	0.68	58.84	59.08	57.98	346
1773177900	58.68	0.56	0.96	58.22	59.2	57.9	4218
1773091500	58.12	0.7	1.22	56.72	58.12	56.24	3728
1772832300	57.42	-0.84	-1.44	58.84	58.84	56.84	3081
1772745900	58.26	-0.7	-1.19	58.98	59.34	58.02	2290