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	-0.915	-2.34075211051	39.09	40.26	38.152	15858	39.44555595	DR
4	2.985	8.48252344416	35.19	40.26	34.252	15249	38.67508044	DR
12	6.585	20.8452041785	31.59	40.26	30.01	21082	34.17096759	DR
26	3.825	11.135371179	34.35	40.26	30.01	18602	34.11461414	DR
52	11.725	44.3289224953	26.45	40.26	25.9	14690	32.55520129	DR
156	23.42	158.725855642	14.755	40.26	12.71	17199	21.09812582	DR
260	24.935	188.33081571	13.24	40.26	8.47	21606	16.39325405	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775164920	32.39	-0.14	-0.43	31.75	32.39	31.65	27509
1775078400	32.53	0.66	2.07	32.47	32.77	32.299999	51784
1774992540	31.87	1.63	5.39	31.17	31.98	31.084	27006
1774906080	30.24	-0.22	-0.71	30.33	30.4999	30.046	30967
1774646940	30.455	-0.34	-1.09	30.58	31.01	30.381	33510
1774560480	30.79	-0.74	-2.35	31.25	31.4735	30.79	26911
1774473900	31.53	0.48	1.55	31.56	31.64	31.376	48346
1774387560	31.05	-0.48	-1.52	30.85	31.23	30.74	35557
1774300800	31.53	1.48	4.93	31.06	31.74	30.93	44557
1774041960	30.05	-1.24	-3.96	31.13	31.13	30.01	31126
1773955740	31.29	-0.23	-0.73	30.28	31.48	30.24	20574
1773869340	31.52	-0.26	-0.82	32.009999	32.2899	31.52	34132
1773782700	31.781	0.04	0.13	32.02	32.22	31.55	39836
1773696120	31.74	0.75	2.42	31.59	31.83	31.39	43772
1773437340	30.99	-0.53	-1.69	31.45	31.5	30.905	24343
1773350400	31.522	-1.29	-3.93	31.85	31.89	31.35	35629
1773264540	32.81	0.78	2.44	32.71	33.063	32.4975	23182
1773178080	32.03	0.02	0.06	32.25	32.63	32.009999	55754
1773091740	32.009999	0.43	1.36	31.09	32.159999	30.83	53235