Akzo Nobel NV (QX)【AKZOY】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	1.0192	4.68382352941	21.76	22.93	21.59	81688	22.39958251	DR
4	3.3792	17.418556701	19.4	26	19.33	99570	22.1805035	DR
12	3.7342	19.6072459963	19.045	26	18.4	162720	20.0174682	DR
26	0.2592	1.15097690941	22.52	26	18.04	187059	21.22079738	DR
52	0.7692	3.49477510223	22.01	26	18.04	128960	21.59437697	DR
156	-3.0408	-11.7769171185	25.82	29.0302	18.04	132525	22.11158257	DR
260	-19.8908	-46.6154206703	42.67	43.23	17.85	133297	23.99246102	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
1781731740	22.34	-0.19	-0.84	22.7	22.82	22.28	92318
1781645340	22.53	-0.1	-0.44	22.88	22.93	22.53	76908
1781558940	22.63	0.41	1.85	22.9	22.93	22.63	108597
1781299740	22.22	0.07	0.32	22.4	22.47	22.173	43528
1781213220	22.15	0.3	1.37	21.76	22.19	21.59	87087
1781126940	21.85	-0.26	-1.18	22.2	22.34	21.85	52178
1781040540	22.11	0.51	2.36	21.98	22.26	21.7825	52755
1780954140	21.6	-0.25	-1.14	21.83	21.87	21.595	66675
1780694940	21.85	0.02	0.09	22.07	22.19	21.7137	76221
1780608540	21.83	0.58	2.73	21.8	22	21.71	240482
1780522140	21.25	-4.41	-17.17	21.05	22.04	20.86	159518
1780435740	25.655	0.05	0.18	25.67	25.79	25.58	43172
1780349340	25.61	0.26	1.03	25.33	25.71	25.25	99629
1780090080	25.35	-0.16	-0.63	25.96	26	25.34	73422
1780003320	25.51	1.25	5.15	24.87	25.523	24.78	79069
1779917340	24.26	3.88	19.04	24.41	24.61	23.82	98143
1779830940	20.38	0.34	1.70	20.45	20.54	20.3	83813
1779484920	20.04	0.19	0.96	20.1275	20.15	19.94	117502
1779398880	19.85	0.3	1.53	19.4	19.917	19.33	240813
1779312300	19.55	0.53	2.79	19.11	19.66	19.06	89458
1779225660	19.02	-0.24	-1.25	19.15	19.15	18.9875	79142
1779139740	19.26	0.44	2.34	19.15	19.4099	19.11	174267
1778880000	18.82	-0.43	-2.24	18.97	18.98	18.82	89827
1778793900	19.252	-0.07	-0.35	19.33	19.44	19.18	131826
1778707380	19.32	0.07	0.36	19.08	19.33	19.06	76809
1778621340	19.25	-0.42	-2.14	19.32	19.33	19.0101	110232
1778534940	19.67	-0.31	-1.55	19.92	19.98	19.67	106280
1778275200	19.98	0.18	0.91	19.96	19.98	19.83	109279
1778188800	19.8	-0.12	-0.60	20.16	20.17	19.735	133876
1778102520	19.92	0.76	3.97	20.115	20.23	19.9	271591
1778016000	19.16	0.28	1.48	18.96	19.1999	18.78	139137
1777930140	18.88	-0.59	-3.03	19.3	19.31	18.86	491963
1777671000	19.47	-0.08	-0.41	19.695	19.729	19.47	66987
1777584540	19.55	0.34	1.76	19.29	19.58	19.18	121202
1777498140	19.2112	-0.38	-1.93	19.42	19.44	19.18	56796
1777411800	19.59	-0.9	-4.39	19.65	19.73	19.5675	89643
1777325400	20.49	0.05	0.24	20.59	20.69	20.44	103956
1777065780	20.44	0.02	0.10	20.58	20.623	20.24	67382
1776979740	20.42	-0.37	-1.78	20.56	20.744	20.16	98668
1776893280	20.79	0.61	3.02	20.81	20.97	20.68	93892
1776806940	20.18	-0.66	-3.17	20.56	20.617	20.17	67461
1776720540	20.84	-0.31	-1.47	20.82	20.94	20.79	173404
1776460800	21.15	0.69	3.37	21.34	21.49	21.15	101939
1776374940	20.46	0.61	3.07	20.745	20.745	20.3695	598412
1776288360	19.85	-0.3	-1.49	20.04	20.04	19.67	617367
1776202140	20.15	0.21	1.05	20.25	20.27	20.14	66220
1776115740	19.94	-0.3	-1.48	19.78	19.94	19.651	236626
1775856000	20.24	0.24	1.20	20.45	20.45	20.23	91584
1775770140	20	-0.18	-0.89	20.05	20.15	19.875	95024
1775683500	20.18	1.45	7.74	20.11	20.25	19.95	94894
1775596800	18.73	-0.18	-0.95	18.86	18.86	18.43	227345
1775510940	18.91	0.11	0.56	18.4	18.98	18.4	179685
1775164920	18.805	-0.04	-0.19	18.64	18.97	18.53	782222
1775078400	18.84	-0.29	-1.52	19.565	19.7499	18.79	735173
1774992540	19.13	0.41	2.19	19	19.13	18.75	210195
1774906080	18.72	0.02	0.11	18.76	18.9799	18.668	179446
1774646940	18.7	-0.23	-1.22	18.94	19	18.65	169530
1774560480	18.93	-0.33	-1.71	19.045	19.25	18.9	217173
1774473900	19.26	0.62	3.33	19.33	19.49	19.21	1056278
1774387560	18.64	-0.12	-0.64	18.7	18.9999	18.52	638730
1774300800	18.76	0.58	3.19	18.96	19.22	18.495	296555
1774041960	18.18	-0.16	-0.87	18.66	18.76	18.134	337369
1773955740	18.34	-0.98	-5.07	18.25	18.83	18.04	146383
1773869340	19.32	-0.51	-2.57	19.74	19.7625	19.3	78569