Ageas SA NV【FO4N】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	3.1	4.85893416928	63.8	66.75	62.8	664	63.81262803	DE
4	-1	-1.47275405007	67.9	69.349999	62.8	675	66.38513501	DE
12	6.25	10.3050288541	60.65	69.349999	57.7	854	65.83987826	DE
26	9.95	17.4714661984	56.95	69.349999	56.95	989	62.54797774	DE
52	9.5	16.5505226481	57.4	69.349999	55.05	884	60.61303612	DE
156	29.15	77.2185430464	37.75	69.349999	35.67	832	49.93765578	DE
260	20.4	43.8709677419	46.5	69.349999	34.1	639	49.32694237	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781123100	64.599999	-0.15	-0.23	64.7	65	64.599999	197
1781036700	64.75	1	1.57	63.75	65.05	63.65	662
1780950300	63.75	0.6	0.95	63.2	64	62.8	1021
1780691100	63.15	-0.35	-0.55	63.3	63.6	63.15	749
1780604700	63.5	-0.8	-1.24	63.8	63.9	63.3	689
1780518300	64.3	-1.7	-2.58	64.5	64.5	63.6	712
1780431900	66	-0.35	-0.53	65.849999	66.099999	65.7	1112
1780345500	66.349999	-0.05	-0.08	66.65	66.75	65.65	1070
1780086300	66.4	-0.3	-0.45	66.95	67.15	66.4	615
1779999900	66.7	-1.05	-1.55	67.05	67.15	66.7	250
1779913500	67.75	-0.85	-1.24	68.65	68.65	67.7	244
1779827100	68.599999	0.15	0.22	68.45	69.349999	68.45	247
1779740700	68.45	0.55	0.81	68.8	68.8	68.25	251
1779481500	67.9	0	0.00	68.45	68.45	67.9	345
1779395100	67.9	0.1	0.15	67.9	68.15	67.849999	142
1779308700	67.8	0.7	1.04	66.7	67.8	66.7	189
1779222300	67.099999	-0.8	-1.18	68.2	68.3	66.9	160
1779135900	67.9	-0.25	-0.37	67.599999	68.9	67.5	3578
1778876700	68.15	-0.4	-0.58	67.75	68.65	67.7	734
1778790300	68.55	0.75	1.11	67.9	69	67.9	538
1778703900	67.8	0.55	0.82	67.7	67.95	67.7	317
1778617500	67.25	-0.55	-0.81	67.4	67.55	67.2	174
1778531100	67.8	0.65	0.97	67.05	68.099999	67.05	385
1778271900	67.15	0.2	0.30	67	67.2	67	16
1778185500	66.95	-0.55	-0.81	67.45	67.8	66.95	418
1778099100	67.5	1.6	2.43	66.95	67.65	66.849999	5042
1778012700	65.9	0.85	1.31	65.4	66.45	65.4	501
1777926300	65.05	-1.65	-2.47	66.849999	66.849999	64.95	629
1777580700	66.7	0.3	0.45	65.95	66.7	65.9	157
1777494300	66.4	-0.7	-1.04	67.599999	67.599999	66.25	1073
1777407900	67.099999	-0.4	-0.59	67.599999	67.599999	66.849999	855
1777321500	67.5	-0.65	-0.95	68	68	67.5	308
1777062300	68.15	1.2	1.79	67.7	68.15	67.7	68
1776975900	66.95	-1.4	-2.05	67.55	67.95	66.95	193
1776889500	68.349999	-0.05	-0.07	68.7	68.8	68.099999	7763
1776803100	68.4	0.25	0.37	68.2	68.8	68.2	348
1776716700	68.15	0.4	0.59	67.05	68.15	66.95	330
1776457500	67.75	0.6	0.89	67.7	68.25	67.7	400
1776371100	67.15	0.25	0.37	67.4	67.95	67.15	514
1776284700	66.9	-1.4	-2.05	67.9	67.9	66.8	1030
1776198300	68.3	0.8	1.19	67.4	68.3	67.4	774
1776111900	67.5	0.9	1.35	66	67.599999	65.45	558
1775852700	66.599999	-0.45	-0.67	66.95	67	66.599999	924
1775766300	67.05	0.95	1.44	66.4	67.2	66.3	198
1775679900	66.099999	0	0.00	67.3	67.3	65.8	1185
1775593500	66.099999	1.15	1.77	64.7	66.099999	64.7	658
1775161500	64.95	0.9	1.41	62.95	65.05	62.95	151
1775075100	64.05	0.25	0.39	64.599999	64.599999	63.75	505
1774988700	63.8	1.7	2.74	62.15	63.8	62.15	316
1774902300	62.1	0.55	0.89	61.3	62.25	61.25	166
1774646700	61.55	0.15	0.24	61.3	61.75	61.3	232
1774560300	61.4	-0.45	-0.73	61.85	61.85	61.1	835
1774473900	61.85	2.05	3.43	60.7	62.65	60.45	4390
1774387500	59.8	0.05	0.08	59.65	59.8	59.3	1291
1774301100	59.75	1	1.70	58.55	60.1	57.7	1103
1774041900	58.75	-2.1	-3.45	60.8	60.8	58.75	1075
1773955500	60.85	0.1	0.16	60.65	60.9	60.25	267
1773869100	60.75	-0.85	-1.38	61.5	61.55	60.75	641
1773782700	61.6	1.4	2.33	60.3	61.6	60.3	194
1773696300	60.2	1.1	1.86	60	60.4	59.55	809
1773437100	59.1	-0.45	-0.76	59.35	60.05	59.1	1179
1773350700	59.55	-0.5	-0.83	59.65	60.1	59.55	1936
1773264300	60.05	0.05	0.08	60.3	60.3	60	515