ABN AMRO Bank NV Amsterdam Branch (PK)【AAVMY】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	1.6	3.85356454721	41.52	43.34	41.0725	91590	42.23740812	DR
4	4.2	10.7913669065	38.92	43.89	38.06	46103	41.98198716	DR
12	9.49	28.2188522153	33.63	43.89	33.51	25640	39.68670362	DR
26	7.73	21.8423283413	35.39	43.89	30.01	23772	36.3761709	DR
52	15.4	55.5555555556	27.72	43.89	27.165	17397	34.62244204	DR
156	27.36	173.604060914	15.76	43.89	12.71	17969	22.53319556	DR
260	31.01	256.069364162	12.11	43.89	8.47	22113	17.21247485	DR

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
1783027740	43.12	0.93	2.22	43.31	43.34	43.01	13064
1782941280	42.185	-0.26	-0.61	41.97	42.27	41.86	16816
1782854880	42.442	0.4	0.96	42.01	42.579	41.93	245902
1782768300	42.04	0.86	2.09	41.62	42.06	41.38	171397
1782509280	41.18	-0.63	-1.51	41.53	41.53	41.0725	8580
1782422460	41.81	0.25	0.60	41.52	42	41.43	15256
1782336000	41.56	-1.4	-3.26	42.22	42.22	41.4575	27896
1782250140	42.959	-0.89	-2.03	43.46	43.46	42.79	19333
1782163500	43.85	0.81	1.88	43.41	43.89	43.39	32652
1781818140	43.04	0.68	1.61	43.22	43.22	42.9	163709
1781731740	42.36	0.41	0.98	42.72	43.18	42.162	34373
1781645340	41.95	1.2	2.94	41.83	41.97	41.62	7447
1781558940	40.7525	0.68	1.69	40.88	40.925	40.7525	10496
1781299740	40.075	0.46	1.17	39.97	40.17	39.83	9346
1781213220	39.6125	1.39	3.64	38.93	39.685	38.645	35043
1781126940	38.22	-0.64	-1.65	38.42	38.4625	38.06	12018
1781040540	38.86	0.64	1.68	39.13	39.14	38.3	20036
1780954140	38.218	-0.57	-1.47	38.98	39	38.1062	21558
1780694940	38.79	-0.61	-1.55	39.16	39.16	38.59	10049
1780608540	39.4	0.35	0.90	38.92	39.41	38.81	14058
1780522140	39.05	-1.04	-2.59	39.46	39.46	38.96	18048
1780435740	40.09	0.48	1.21	40.12	40.26	39.94	17210
1780349340	39.61	0.04	0.10	39.09	39.71	38.98	19923
1780090080	39.57	0.51	1.31	39.65	39.831	39.495	22578
1780003320	39.06	-0.09	-0.23	39.04	39.23	38.865	30939
1779917340	39.15	-0.93	-2.32	39.31	39.44	39.15	38141
1779830940	40.08	0.91	2.32	40.045	40.2	39.87	9466
1779484920	39.17	-0.02	-0.05	39.49	39.49	39.042	6369
1779398880	39.19	0.97	2.54	38.46	39.23	38.42	10394
1779312300	38.22	0.98	2.63	37.46	38.332	37.457	8744
1779225660	37.24	-0.65	-1.72	37.62	37.8	37.23	13496
1779139740	37.89	0.1	0.26	38	38	37.4	20041
1778880000	37.79	-0.31	-0.81	37.79	37.8625	37.56	6928
1778793900	38.1	0.83	2.23	38.1	38.335	38.04	16099
1778707380	37.27	2.77	8.03	36.4	37.28	36.4	10583
1778621340	34.5	-0.53	-1.51	34.252	34.5	34.252	5685
1778534940	35.03	-0.15	-0.43	35.19	35.2122	34.95	10986
1778275200	35.18	0.26	0.74	35.07	35.2	34.982	11729
1778188800	34.92	-0.57	-1.61	35.71	35.71	34.87	39779
1778102520	35.49	1.31	3.83	35.55	35.61	35.2018	8817
1778016000	34.18	0.6	1.79	33.99	34.19	33.982	9198
1777930140	33.58	-1.29	-3.70	34.18	34.18	33.57	36368
1777671000	34.87	0.01	0.03	34.945	34.99	34.7425	6968
1777584540	34.86	0.78	2.30	34.47	34.88	34.47	21979
1777498140	34.075	-0.15	-0.42	34.08	34.3519	34.03	6772
1777411800	34.22	0.04	0.11	34.075	34.276	33.9	30700
1777325400	34.182	-1.24	-3.50	34.03	34.2	33.89	17058
1777065780	35.42	1.3	3.81	34.9485	35.42	34.9485	11363
1776979740	34.12	-0.87	-2.48	34.48	34.67	33.775	18772
1776893280	34.989	-0.01	-0.03	35.21	35.22	34.77	7645
1776806940	35	-0.51	-1.44	35.9	35.9	35	20639
1776720540	35.51	-0.15	-0.42	35.61	35.61	35.34	12142
1776460800	35.66	0.47	1.34	36.09	36.14	35.44	9720
1776374940	35.19	-0.68	-1.90	35.67	35.67	35.08	11068
1776288360	35.87	0.53	1.50	35.78	35.9025	35.66	14740
1776202140	35.34	0.77	2.23	35.26	35.45	35.23	13808
1776115740	34.57	0.52	1.53	33.91	34.57	33.85	15133
1775856000	34.05	0.09	0.27	34.06	34.19	33.96	10033
1775770140	33.96	-0.01	-0.03	33.63	34.04	33.509999	11075
1775683500	33.97	1.39	4.27	34.37	34.37	33.63	25595
1775596800	32.58	0.01	0.03	32.06	32.75	31.9	41773
1775510940	32.57	0.18	0.56	32.47	32.8399	32.27	24540