Akzo Nobel NV (QX)【AKZOF】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	1.1425	1.7433432517	65.535	67	65.535	367	66.40216425	CS
4	9.8875	17.4106356753	56.79	77	56.79	366	61.35137555	CS
12	7.3525	12.393594606	59.325	77	56.51	291	60.71476684	CS
26	1.825	2.8140781003	64.8525	77	56.51	493	63.33906384	CS
52	1.0195	1.55274300161	65.658	77	56.51	489	65.7691997	CS
156	-12.3725	-15.651486401	79.05	85.3564	53.63	2064	70.38519837	CS
260	-64.6925	-49.2445002664	131.37	131.37	53.63	3266	72.42322081	CS

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
1781040540	66.677499	0	0.00	66.677499	66.677499	66.677499	0
1780954140	66.677499	-0.32	-0.48	66.120099	66.677499	66.120099	694
1780694940	67	1.45	2.21	67	67	67	108
1780608540	65.55	-11.45	-14.87	65.535	65.599999	65.535	300
1780522080	77	0	0.00	77	77	77	0
1780435680	77	0	0.00	77	77	77	0
1780349280	77	0	0.00	77	77	77	0
1780090080	77	19.22	33.26	77	77	77	102
1780003680	57.78	0	0.00	57.78	57.78	57.78	0
1779917280	57.78	0	0.00	57.78	57.78	57.78	0
1779830880	57.78	0	0.00	57.78	57.78	57.78	0
1779485280	57.78	0	0.00	57.78	57.78	57.78	0
1779398880	57.78	0.36	0.63	57.78	57.78	57.78	216
1779312000	57.4201	0	0.00	57.4201	57.4201	57.4201	0
1779225600	57.4201	0	0.00	57.4201	57.4201	57.4201	0
1779139200	57.4201	0	0.00	57.4201	57.4201	57.4201	0
1778880000	57.4201	-1.32	-2.25	57.5101	57.5101	57.4201	277
1778793900	58.7401	1.95	3.43	58.7401	58.7401	58.7401	163
1778707380	56.79	0.28	0.50	56.79	56.79	56.79	1069
1778621340	56.51	-2.83	-4.77	56.51	56.51	56.51	179
1778534400	59.3425	0	0.00	59.3425	59.3425	59.3425	0
1778275200	59.3425	0	0.00	59.3425	59.3425	59.3425	0
1778188800	59.3425	-1.3	-2.14	59.4	59.4	59.3425	704
1778103000	60.6375	0	0.00	60.6375	60.6375	60.6375	0
1778016600	60.6375	0	0.00	60.6375	60.6375	60.6375	0
1777930200	60.6375	0	0.00	60.6375	60.6375	60.6375	0
1777671000	60.6375	0	0.00	60.6375	60.6375	60.6375	0
1777584600	60.6375	0	0.00	60.6375	60.6375	60.6375	0
1777498200	60.6375	0	0.00	60.6375	60.6375	60.6375	0
1777411800	60.6375	0	0.00	60.6375	60.6375	60.6375	6
1777325400	60.6375	-2	-3.19	60.6375	60.6375	60.6375	163
1777065600	62.6375	0	0.00	62.6375	62.6375	62.6375	0
1776979200	62.6375	0	0.00	62.6375	62.6375	62.6375	0
1776892800	62.6375	0	0.00	62.6375	62.6375	62.6375	0
1776806400	62.6375	0	0.00	62.6375	62.6375	62.6375	0
1776720000	62.6375	0	0.00	62.6375	62.6375	62.6375	0
1776460800	62.6375	2.82	4.71	62.51	62.6375	62.51	653
1776374940	59.82	0	0.00	59.82	59.82	59.82	0
1776288540	59.82	0	0.00	59.82	59.82	59.82	0
1776202140	59.82	1.05	1.79	59.82	59.82	59.82	127
1776115740	58.77	-1.65	-2.73	58.77	58.77	58.77	182
1775856000	60.42	3.42	6.00	60.42	60.42	60.42	206
1775769900	57	0	0.00	57	57	57	0
1775683500	57	0	0.00	57	57	57	0
1775597100	57	0	0.00	57	57	57	0
1775510700	57	0	0.00	57	57	57	0
1775165100	57	0	0.00	57	57	57	0
1775078700	57	0	0.00	57	57	57	0
1774992300	57	0	0.00	57	57	57	0
1774905900	57	0	0.00	57	57	57	0
1774646700	57	0	0.00	57	57	57	0
1774560300	57	0	0.00	57	57	57	0
1774473900	57	-2.33	-3.92	57	57	57	138
1774387740	59.325	0	0.00	59.325	59.325	59.325	0
1774301340	59.325	0	0.00	59.325	59.325	59.325	0
1774042140	59.325	0	0.00	59.325	59.325	59.325	0
1773955740	59.325	0	0.00	59.325	59.325	59.325	0
1773869340	59.325	0.39	0.65	59.325	59.325	59.325	250
1773782400	58.94	0	0.00	58.94	58.94	58.94	0
1773696000	58.94	0	0.00	58.94	58.94	58.94	0
1773436800	58.94	0	0.00	58.94	58.94	58.94	0
1773350400	58.94	-0.1	-0.17	58.94	58.94	58.94	214
1773264540	59.04	0	0.00	59.04	59.04	59.04	0
1773178140	59.04	0	0.00	59.04	59.04	59.04	0