Koninklijke Ahold Delhaize NV (QX)【ADRNY】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	0.11	0.269475747183	40.82	41.82	40.4	130612	41.01786301	DR
4	-1.14	-2.7097694319	42.07	42.19	38.94	151770	40.39380774	DR
12	-7	-14.6046317546	47.93	48.98	38.94	126503	42.02707657	DR
26	1.85	4.73387922211	39.08	50.019	38.19	116287	43.96312839	DR
52	-0.29	-0.703541969918	41.22	50.019	32.2487	82533	42.99311455	DR
156	6.46	18.7409341456	34.47	50.019	27.51	86768	36.15410461	DR
260	10.8	35.8446730833	30.13	50.019	24.8	86538	33.63445921	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
1783632420	40.7	-0.33	-0.80	40.86	40.92	40.7	75368
1783545840	41.03	-0.43	-1.04	41.18	41.3	40.8	269042
1783459740	41.46	0.79	1.94	41.52	41.82	41.37	104588
1783373340	40.67	-0.86	-2.07	40.82	40.87	40.4	73451
1783027740	41.53	1.41	3.51	41.16	41.58	40.99	64961
1782941280	40.12	-0.14	-0.35	39.66	40.2	39.6	899420
1782854880	40.26	0.03	0.07	40.05	40.3	39.93	201092
1782768300	40.23	-0.1	-0.25	40.31	40.44	40.17	110620
1782509280	40.33	0.36	0.90	40.58	40.6	40.16	112520
1782422460	39.97	-0.02	-0.05	39.95	40.19	39.82	81002
1782336000	39.99	0.25	0.63	39.73	40.37	39.688	92840
1782250140	39.74	0.71	1.82	39.66	39.821	39.55	113083
1782163500	39.03	-0.59	-1.48	38.965	39.33	38.94	175359
1781818140	39.615	-0.74	-1.82	39.96	40.0796	39.5	72574
1781731740	40.35	-1.51	-3.61	41.33	41.33	40.33	62326
1781645340	41.86	0.1	0.24	41.64	42.12	41.48	47120
1781558940	41.76	-0.38	-0.90	41.85	41.92	41.649	90744
1781299740	42.14	0.23	0.55	42.07	42.19	41.88	85747
1781213220	41.91	0.43	1.04	42.09	42.1606	41.39	274570
1781126940	41.48	0.28	0.68	41.55	41.79	41.45	1024475
1781040540	41.2	0.43	1.05	40.9	41.57	40.78	84371
1780954140	40.77	-0.61	-1.47	40.97	41.05	40.63	83143
1780694940	41.38	0.65	1.60	41.49	41.655	41.09	69002
1780608540	40.73	-0.13	-0.32	41.44	41.46	40.61	80466
1780522140	40.86	0.34	0.84	40.675	41	40.61	71297
1780435740	40.52	-0.7	-1.70	40.79	40.875	40.52	176292
1780349340	41.22	-0.9	-2.14	41.47	41.73	40.05	214577
1780090080	42.12	-0.17	-0.40	42.09	42.33	42.05	81895
1780003320	42.29	-0.5	-1.17	42.3	42.5755	42.23	75922
1779917340	42.79	0.66	1.57	42.52	42.82	42.52	93279
1779830940	42.13	-0.54	-1.27	42.46	42.46	42.0895	65585
1779484920	42.67	-0.67	-1.55	42.965	43	42.48	50767
1779398880	43.34	-0.46	-1.05	43.42	43.55	42.95	60371
1779312300	43.8	-0.37	-0.84	44.0499	44.09	43.65	43648
1779225660	44.17	0.17	0.39	44.05	44.21	44	75567
1779139740	44	1.32	3.09	43.6	44.08	43.12	76221
1778880000	42.68	0.04	0.09	42.96	43.0688	42.68	113079
1778793900	42.64	-0.14	-0.33	42.84	42.89	42.5	78935
1778707380	42.78	-0.32	-0.74	42.53	43	42.53	182449
1778621340	43.1	-0.25	-0.58	42.85	43.19	42.66	89634
1778534940	43.35	-0.4	-0.91	43.67	43.7	43.29	187185
1778275200	43.75	-0.21	-0.48	44.03	44.079	43.67	142233
1778188800	43.96	-1.15	-2.55	44.37	44.44	43.77	164556
1778102520	45.11	-0.66	-1.44	44.94	45.3355	44.87	79107
1778016000	45.77	0.21	0.46	46.05	46.3553	45.77	67704
1777930140	45.56	-1.41	-3.00	46.26	46.26	45.47	102391
1777671000	46.97	-0.24	-0.51	47.06	47.45	46.87	68343
1777584540	47.21	0.81	1.75	46.79	47.255	46.77	93457
1777498140	46.4	-1.13	-2.38	46.8	47.04	46.35	57798
1777411800	47.53	-0.3	-0.63	47.86	47.86	47.47	37271
1777325400	47.83	-0.52	-1.08	48.295	48.48	47.76	41387
1777065780	48.35	0.06	0.12	48.58	48.58	48.09	27899
1776979740	48.2924	-0.45	-0.92	48.15	48.445	47.97	79428
1776893280	48.741	0.12	0.25	48.98	48.98	48.63	25276
1776806940	48.62	0.06	0.12	48.49	48.83	48.47	37269
1776720540	48.56	0.12	0.25	48.55	48.97	48.48	29476
1776460800	48.44	0.19	0.39	47.93	48.48	47.77	72510
1776374940	48.25	0.06	0.12	48.39	48.5956	48.1	38616
1776288360	48.19	-0.14	-0.29	48.17	48.36	47.907	653532
1776202140	48.33	-0.37	-0.75	48.4	48.63	48.11	25827
1776115740	48.695	-0.17	-0.34	48.52	48.695	48.25	105019
1775856000	48.86	-0.95	-1.91	48.95	49.23	47.996	65244