Koninklijke Ahold Delhaize NV【AHOG】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	-0.349999	-0.9814890909	35.659999	35.68	33.71	5747	34.70482546	DE
4	-1.18	-3.23376267471	36.49	37.11	33.71	5479	35.47486597	DE
12	-5.73	-13.9619883041	41.04	42.94	33.71	5731	37.71727832	DE
26	0.7	2.02253683906	34.61	42.94	32	5777	37.29394964	DE
52	-1.22	-3.33972077744	36.53	42.94	32	5087	36.32437268	DE
156	5.13	16.9980119284	30.18	42.94	25.4	5996	31.70038901	DE
260	10.6	42.8976123027	24.71	42.94	24.18	4250	31.14913624	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
1782332700	35.14	0.3	0.86	34.67	35.33	34.49	4169
1782246300	34.84	0.76	2.23	33.83	34.95	33.71	5442
1782159900	34.08	-0.44	-1.27	34.51	34.59	33.979999	3827
1781900700	34.52	-0.25	-0.72	34.65	35	34.5	4622
1781814300	34.77	-0.5	-1.42	35.659999	35.68	34.56	10673
1781727900	35.27	-0.89	-2.46	36.159999	36.21	35.27	2971
1781641500	36.159999	0.02	0.06	36.229999	36.28	35.86	3200
1781555100	36.14	-0.4	-1.09	37.11	37.11	35.94	9278
1781295900	36.54	-0.16	-0.44	36.67	36.729999	36.09	2080
1781209500	36.7	0.61	1.69	36.1	36.79	36.06	7650
1781123100	36.09	0.18	0.50	35.82	36.19	35.78	4019
1781036700	35.909999	0.49	1.38	35.479999	36.01	35.2	4663
1780950300	35.42	-0.32	-0.90	35.49	35.61	35	10589
1780691100	35.74	0.42	1.19	35.18	36	35.17	2421
1780604700	35.32	0.32	0.91	34.94	35.61	34.94	2761
1780518300	35	0.09	0.26	34.909999	35.32	34.84	4726
1780431900	34.909999	-0.18	-0.51	35.14	35.52	34.729999	8256
1780345500	35.09	-1.12	-3.09	36.53	36.63	35.09	8185
1780086300	36.21	-0.22	-0.60	36.49	36.59	36.1	4015
1779999900	36.43	-0.27	-0.74	36.49	36.63	36.299999	6025
1779913500	36.7	0.33	0.91	36.4	36.74	36.15	2457
1779827100	36.369999	-0.33	-0.90	36.56	36.78	36.229999	4842
1779740700	36.7	0	0.00	37.18	37.19	36.65	2681
1779481500	36.7	-0.81	-2.16	37.52	37.52	36.659999	4073
1779395100	37.51	-0.48	-1.26	37.83	38.119999	37.09	8882
1779308700	37.99	0.05	0.13	38	38.07	37.619999	2207
1779222300	37.94	0.72	1.93	37.54	38.21	37.35	4880
1779135900	37.22	0.3	0.81	36.77	37.67	36.71	11930
1778876700	36.92	0.51	1.40	36.119999	37.04	36.01	8243
1778790300	36.409999	-0.33	-0.90	36.78	36.85	36.409999	1966
1778703900	36.74	-0.25	-0.68	37.02	37.02	36.229999	7148
1778617500	36.99	0.19	0.52	36.68	37.5	36.28	14355
1778531100	36.799999	-0.14	-0.38	37.119999	37.25	36.74	5839
1778271900	36.94	-0.57	-1.52	37.59	37.67	36.94	3320
1778185500	37.51	-0.71	-1.86	38.31	38.58	37.25	14989
1778099100	38.22	-1.14	-2.90	39.68	40.479999	37.92	14350
1778012700	39.36	0.34	0.87	39.08	39.9	39.08	33824
1777926300	39.02	-1.02	-2.55	40.09	40.11	38.979999	2989
1777580700	40.04	0.48	1.21	39.44	40.33	39.33	1788
1777494300	39.56	-1.24	-3.04	40.86	40.93	39.52	3035
1777407900	40.799999	-0.13	-0.32	40.909999	40.909999	40.49	5503
1777321500	40.93	-0.59	-1.42	41.34	41.38	40.84	2978
1777062300	41.52	0.25	0.61	41.4	41.72	41.18	4666
1776975900	41.27	-0.35	-0.84	41.27	41.54	40.799999	3935
1776889500	41.619999	0.42	1.02	41.6	41.83	41.15	2456
1776803100	41.2	-0.17	-0.41	41.43	41.47	41.02	2455
1776716700	41.369999	0.69	1.70	39.99	41.369999	39.979999	5474
1776457500	40.68	-0.25	-0.61	41.06	41.13	40.28	3407
1776371100	40.93	0.31	0.76	40.82	41.27	40.77	5762
1776284700	40.619999	-0.39	-0.95	40.92	41.119999	40.549999	2496
1776198300	41.01	-0.54	-1.30	41.49	41.75	40.79	2094
1776111900	41.549999	0.48	1.17	40.869999	41.549999	40.869999	4048
1775852700	41.07	-1.33	-3.14	41.65	41.65	40.799999	4073
1775766300	42.4	0.49	1.17	41.77	42.45	41.6	4303
1775679900	41.909999	-0.06	-0.14	42.94	42.94	41.1	4188
1775593500	41.97	0.24	0.58	41.75	42.25	41.63	3692
1775161500	41.729999	0.03	0.07	41.04	41.85	41.04	1786
1775075100	41.7	1.01	2.48	40.76	41.9	40.27	4386
1774988700	40.69	0.44	1.09	40.5	41	40.18	2215
1774902300	40.25	0.6	1.51	39.63	40.44	39.2	2511
1774646700	39.65	-0.48	-1.20	40.26	40.26	39.45	3533
1774560300	40.13	0.04	0.10	40.01	40.5	39.9	1666
1774473900	40.09	-0.61	-1.50	40.75	40.909999	40.07	1268