Absa Group Ltd (PK)【AGRPY】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	0.68	2.42165242165	28.08	29.26	27.84	813	28.86243642	DR
4	0.7615	2.7197885601	27.9985	30.28	27.345	1099	28.80799517	DR
12	1.2	4.35413642961	27.56	32.23	26.24	945	28.49868848	DR
26	2.065	7.73553099831	26.695	33.9945	26.24	1847	30.51040789	DR
52	8.84	44.3775100402	19.92	33.9945	18.7025	1195	28.62736289	DR
156	10.475	57.2873940388	18.285	33.9945	14.36	1301	20.98217771	DR
260	8.53	42.1651013347	20.23	33.9945	14.36	1394	20.61639367	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
1781213340	28.76	0	0.00	28.76	28.76	28.76	0
1781126940	28.76	0	0.00	28.76	28.76	28.76	0
1781040540	28.76	-0.5	-1.71	28.76	28.76	28.76	270
1780954140	29.26	1.18	4.20	27.84	29.26	27.84	1461
1780694940	28.08	0	0.00	28.08	28.08	28.08	0
1780608540	28.08	-1.24	-4.23	28.08	28.08	28.08	707
1780522140	29.32	0	0.00	29.32	29.32	29.32	0
1780435740	29.32	0.88	3.09	28.7	29.32	28.7	556
1780349340	28.44	-1.39	-4.66	29	29	28.44	605
1780090080	29.83	0.01	0.05	29.215	29.83	29.215	1115
1780003320	29.815	0.47	1.58	30.28	30.28	29.815	911
1779917340	29.35	0.34	1.17	29.25	29.35	28.82	3873
1779830940	29.01	0.78	2.76	29.01	29.01	29.01	238
1779485280	28.23	0	0.00	28.23	28.23	28.23	0
1779398880	28.23	0.52	1.88	28.45	28.45	28.23	733
1779312300	27.71	0.37	1.33	27.71	27.71	27.71	2822
1779225660	27.345	-0.76	-2.70	27.345	27.345	27.345	236
1779139500	28.105	0	0.00	28.105	28.105	28.105	0
1778880300	28.105	0	0.00	28.105	28.105	28.105	0
1778793900	28.105	1.41	5.26	27.9985	28.105	27.9985	756
1778707740	26.7	0	0.00	26.7	26.7	26.7	0
1778621340	26.7	-0.84	-3.05	26.7	26.7	26.7	273
1778534940	27.54	-0.41	-1.47	27.54	27.54	27.54	289
1778275200	27.95	0.2	0.73	27.95	27.95	27.95	214
1778188920	27.7484	0	0.00	27.7484	27.7484	27.7484	0
1778102520	27.7484	0.91	3.38	28.59	28.59	27.7484	784
1778016600	26.84	0	0.00	26.84	26.84	26.84	0
1777930200	26.84	0	0.00	26.84	26.84	26.84	0
1777671000	26.84	0	0.00	26.84	26.84	26.84	116
1777584540	26.84	0	0.00	26.84	26.84	26.84	0
1777498140	26.84	-1.66	-5.84	26.9	28.5	26.84	950
1777411800	28.504	0.12	0.44	28.18	28.504	28.17	627
1777325400	28.38	0.6	2.16	28.38	28.38	28.38	233
1777065780	27.78	-0.87	-3.04	27.78	27.78	27.78	381
1776979740	28.65	-1.8	-5.91	29.56	29.56	28.45	1212
1776893340	30.45	0	0.00	30.45	30.45	30.45	0
1776806940	30.45	0.03	0.10	30.45	30.45	30.45	202
1776720540	30.42	0	0.00	30.42	30.42	30.42	0
1776461340	30.42	0	0.00	30.42	30.42	30.42	0
1776374940	30.42	0	0.00	30.42	30.42	30.42	0
1776288540	30.42	0	0.00	30.42	30.42	30.42	0
1776202140	30.42	0.1	0.33	30.42	30.42	30.42	211
1776115740	30.32	-0.44	-1.43	30.68	30.68	30.11	2033
1775856540	30.76	0	0.00	30.76	30.76	30.76	0
1775770140	30.76	0.59	1.96	30.76	30.76	30.76	477
1775683500	30.17	1.66	5.82	32.229999	32.229999	30.17	480
1775596920	28.51	0	0.00	28.51	28.51	28.51	0
1775510520	28.51	0	0.00	28.51	28.51	28.51	0
1775164920	28.51	1.14	4.17	27.17	28.51	27.17	411
1775078880	27.37	0	0.00	27.37	27.37	27.37	0
1774992480	27.37	0	0.00	27.37	27.37	27.37	0
1774906080	27.37	-0.2	-0.73	26.24	27.37	26.24	468
1774646940	27.57	-0.59	-2.10	27.72	27.72	27.57	556
1774560480	28.16	0.6	2.18	28.16	28.16	28.16	232
1774473900	27.56	-1.67	-5.71	27.56	27.56	27.56	6739
1774387740	29.23	0	0.00	29.23	29.23	29.23	0
1774301340	29.23	0	0.00	29.23	29.23	29.23	0
1774042140	29.23	0	0.00	29.23	29.23	29.23	0
1773955740	29.23	0	0.00	29.23	29.23	29.23	0
1773869340	29.23	0.97	3.43	29.23	29.23	29.23	496
1773782700	28.26	0.01	0.04	28.26	28.26	28.26	410
1773696120	28.25	1.08	3.99	28.25	28.25	28.25	305
1773437340	27.166	-0.74	-2.67	27.166	27.166	27.166	880
1773350400	27.91	-1.32	-4.52	27.22	27.91	27.22	1073