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	-0.86	-2.6195552848	32.83	33.28	31.75	5511	32.38669243	DE
4	-0.04	-0.124960949703	32.01	33.28	31.75	5273	32.53200766	DE
12	0.97	3.12903225806	31	33.28	29.8	4507	31.57990932	DE
26	3.66	12.9282938891	28.31	33.28	27.57	5056	30.39398901	DE
52	4.745	17.4288337925	27.225	33.28	25.4	7067	28.25829227	DE
156	1.36	4.44299248612	30.61	33.28	24.18	3940	28.16614747	DE
260	9.43	41.8367346939	22.54	33.28	18.176	3991	26.11865171	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
1733952420	32.17	-0.1	-0.31	32.24	32.43	31.75	6961
1733866020	32.27	0.17	0.53	31.96	32.31	31.93	3013
1733779620	32.1	-0.37	-1.14	32.43	32.6	32.02	7133
1733520420	32.47	-0.77	-2.32	33.159999	33.159999	32.439999	6507
1733434020	33.24	0.45	1.37	32.83	33.28	32.78	3941
1733347620	32.79	-0.05	-0.15	32.79	32.95	32.729999	4280
1733261220	32.84	0.15	0.46	32.689999	32.84	32.549999	1161
1733174820	32.689999	0.05	0.15	32.439999	32.75	32.43	13767
1732915620	32.64	-0.07	-0.21	32.61	32.729999	32.549999	1626
1732829220	32.71	-0.12	-0.37	32.97	33	32.67	3111
1732742820	32.83	0.33	1.02	32.479999	32.89	32.479999	2790
1732656420	32.5	-0.22	-0.67	32.57	32.689999	32.46	8184
1732570020	32.72	-0.15	-0.46	33.009999	33.06	32.6	9872
1732310820	32.869999	0.58	1.80	32.28	32.9	32.28	4360
1732224420	32.29	-0.31	-0.95	32.689999	32.71	32.27	2802
1732138020	32.6	0.07	0.22	32.689999	32.78	32.36	5239
1732051620	32.53	0.02	0.06	32.63	32.65	32.1	6639
1731965220	32.509999	0.49	1.53	32.299999	32.659999	32.299999	3418
1731705960	32.02	-0.22	-0.68	32.07	32.28	32.02	3360
1731619560	32.24	0.11	0.34	32.009999	32.36	32.009999	7295
1731533160	32.13	-0.07	-0.22	32.22	32.28	32.07	1517
1731446820	32.2	-0.51	-1.56	32.439999	32.619999	32.07	3569
1731360420	32.71	0.36	1.11	32.36	32.82	32.34	3334
1731101220	32.35	0.23	0.72	32.09	32.56	31.9	5178
1731014760	32.119999	0.18	0.56	32	32.17	31.88	6103
1730928360	31.94	1.14	3.70	30.9	33.18	30.9	12081
1730841960	30.8	-0.03	-0.10	30.87	30.92	30.53	819
1730755560	30.83	0.12	0.39	30.66	30.87	30.66	2284
1730496360	30.71	0.34	1.12	30.31	30.71	30.31	1432
1730409960	30.37	-0.06	-0.20	30.21	30.37	30.06	3999
1730323560	30.43	-0.41	-1.33	30.77	30.77	30.33	2970
1730237160	30.84	-0.17	-0.55	31.06	31.22	30.84	2445
1730150760	31.01	0.42	1.37	30.74	31.05	30.74	8124
1729888020	30.59	0.21	0.69	30.34	30.74	30.33	4752
1729801560	30.38	-0.15	-0.49	30.58	30.76	30.38	5182
1729715160	30.53	-0.02	-0.07	30.52	30.76	30.37	4689
1729628760	30.55	0.12	0.39	30.38	30.55	30.27	3201
1729542360	30.43	-0.28	-0.91	30.66	30.67	30.43	4887
1729283160	30.71	0.22	0.72	30.45	30.74	30.45	4532
1729196760	30.49	0.04	0.13	30.4	30.66	30.26	3106
1729110360	30.45	-0.07	-0.23	30.49	30.58	30.19	3945
1729023960	30.52	0.44	1.46	30.1	30.66	29.9	4650
1728937620	30.08	-1.07	-3.43	31.15	31.15	29.8	17814
1728678360	31.15	0.07	0.23	31	31.15	31	3866
1728591960	31.08	-0.01	-0.03	31.21	31.38	31.08	3656
1728505560	31.09	0.08	0.26	30.98	31.19	30.87	1527
1728419160	31.01	0.25	0.81	30.54	31.07	30.54	2679
1728332760	30.76	0.02	0.07	30.56	31.01	30.56	3290
1728073560	30.74	0	0.00	30.77	30.77	30.6	1065
1727987220	30.74	-0.1	-0.32	30.66	30.92	30.65	1212
1727900820	30.84	-0.6	-1.91	31.2	31.2	30.79	2890
1727814420	31.44	0.4	1.29	31.09	31.44	31.03	7070
1727728020	31.04	-0.04	-0.13	31.1	31.29	30.92	5820
1727468760	31.08	0.18	0.58	30.92	31.2	30.79	2425
1727382360	30.9	-0.12	-0.39	31.31	31.31	30.72	4837
1727295960	31.02	-0.05	-0.16	30.91	31.28	30.91	2803
1727209560	31.07	0.17	0.55	31.05	31.13	30.83	1734
1727123160	30.9	0.4	1.31	30.71	30.92	30.7	3395
1726864020	30.5	-0.03	-0.10	30.41	30.7	30.38	3452
1726777560	30.53	-0.35	-1.13	31	31	30.47	2607
1726691220	30.88	-0.11	-0.35	31.12	31.19	30.85	9442
1726604760	30.99	0.02	0.06	31.09	31.26	30.96	1408
1726518420	30.97	0.11	0.36	30.84	31.07	30.82	2601
1726259160	30.86	-0.17	-0.55	30.86	31.01	30.82	5272
1726172760	31.03	0.05	0.16	30.87	31.03	30.8	5870