Ageas (PK)【AGESY】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	1.79	2.26181450594	79.14	81.205	78.72	3403	79.87007465	DR
4	7.0155	9.49137178767	73.9145	81.205	72.9554	6236	76.937912	DR
12	2.28	2.89891926256	78.65	81.334	72.87	5446	78.06960674	DR
26	9.47	13.2521690456	71.46	81.334	67.76	6338	74.49349082	DR
52	14.15	21.1889787361	66.78	81.334	65.42	5689	71.54714183	DR
156	41.62	105.876367337	39.31	81.334	37.91	5291	55.65930494	DR
260	25.11	44.9838767467	55.82	81.334	33.91	8189	49.4041925	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
1783373340	80.93	0.33	0.40	81.1	81.205	80.7889	3312
1783027740	80.604	1	1.26	80.685	81.1	80.3175	3329
1782941280	79.6	-0.84	-1.04	79.54	79.81	78.91	3129
1782854880	80.44	1.72	2.18	79.76	80.449	79.4	3853
1782768300	78.72	-0.96	-1.20	79.14	79.358	78.72	3299
1782509280	79.68	0.88	1.11	79.6024	80.15	78.976	3184
1782422460	78.8025	0.58	0.74	79.21	79.54	78.475	3562
1782336000	78.22	-0.88	-1.12	77.65	78.24	77.59	5046
1782250140	79.1039	0.71	0.91	78.35	79.14	78.26	4414
1782163500	78.39	1.36	1.77	78.12	78.555	77.814	6653
1781818140	77.03	-0.23	-0.30	77.97	77.97	77.03	4922
1781731740	77.26	-1.07	-1.37	77.675	78.54	77.26	7373
1781645340	78.33	0.72	0.93	78.23	78.89	77.9764	4227
1781558940	77.6105	0.46	0.60	77.75	78.4	77.3542	4085
1781299740	77.15	-0.23	-0.30	77.04	77.18	76.9175	3430
1781213220	77.38	2.28	3.04	76.3108	77.39	75.1019	8148
1781126940	75.1	0.42	0.56	75.29	75.4145	74.93	25483
1781040540	74.68	0.93	1.26	75.69	75.69	74.5122	8414
1780954140	73.75	0.63	0.86	73.9145	73.9145	72.9554	9701
1780694940	73.12	-0.75	-1.02	74.2	74.2	72.87	9784
1780608540	73.87	-4.08	-5.23	74.62	74.94	73.715	9052
1780522140	77.95	-1.01	-1.28	76.16	77.95	76.16	9876
1780435740	78.96	0.96	1.23	77.9432	79.4999	76.7578	6460
1780349340	78	-1.39	-1.75	77.076	78.133	76.45	9954
1780090080	79.39	-0.77	-0.96	78.99	80.15	77.755	6936
1780003320	80.16	-0.8	-0.99	79.005	80.16	77.755	5838
1779917340	80.96	0.94	1.18	80.146	80.97	79.5	4762
1779830940	80.015	0.81	1.03	80.3	80.93	79.99	3895
1779484920	79.2	-0.01	-0.01	78.89	79.2	78.89	2248
1779398880	79.21	-0.5	-0.63	78.695	79.41	78.67	10487
1779312300	79.7104	0.29	0.37	78.83	79.75	78.56	12818
1779225660	79.416	-0.62	-0.77	78.39	79.416	77.755	3720
1779139740	80.035	0.59	0.75	80.3	80.9306	79.43	4779
1778880000	79.44	-1.28	-1.59	79.78	80.14	79.4375	6958
1778793900	80.72	0.72	0.90	80.445	80.72	79.86	5053
1778707380	80.0036	0.85	1.08	79.315	80.03	79.315	5025
1778621340	79.15	-0.87	-1.09	79.012	79.545	78.89	4645
1778534940	80.02	0.89	1.12	80.35	80.49	79.955	5575
1778275200	79.133	0.53	0.68	79.3	79.31	79.133	3299
1778188800	78.6	-0.74	-0.93	79.328	79.545	78.6	2767
1778102520	79.34	0.96	1.22	79.86	80.1	78.61	4082
1778016000	78.3799	1.97	2.58	76.98	78.43	76.98	2886
1777930140	76.411	-2.04	-2.60	76.56	77.606	76.1275	5315
1777671000	78.45	-0.06	-0.08	78.7	78.82	78.28	3805
1777584540	78.51	1.05	1.36	77.8575	78.96	77.8575	5398
1777498140	77.46	-1.61	-2.04	78.17	78.17	77.46	2422
1777411800	79.07	-0.73	-0.91	78.46	79.37	78.46	8704
1777325400	79.8	-0.09	-0.11	79.484	80.3	79.484	2991
1777065780	79.89	0.62	0.78	79.22	80.02	79.22	4579
1776979740	79.27	-0.49	-0.61	78.98	80.223	78.98	3161
1776893280	79.76	-0.92	-1.14	80.23	80.37	79.65	3285
1776806940	80.68	0.48	0.60	81.065	81.334	80.09	2661
1776720540	80.2	0.09	0.12	79.99	80.4885	79.99	2723
1776460800	80.106	0.27	0.33	80.235	80.68	80	2274
1776374940	79.84	0.99	1.26	79.81	79.89	79.602	2650
1776288360	78.85	-1.55	-1.92	79.22	79.5364	78.85	2983
1776202140	80.395	1.01	1.27	80.12	80.5896	80.12	2201
1776115740	79.385	0.91	1.15	78.65	79.385	78.65	2093
1775856000	78.48	-0.03	-0.04	78.45	78.823	78.391	2461
1775770140	78.51	1.45	1.88	77.47	78.51	77.47	34287
1775683500	77.065	1.38	1.82	77.07	77.53	76.67	5106
1775596800	75.69	0.33	0.44	75.18	75.83	75.06	5412