Ing Groep NV (PK)【INGVF】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	1.1385	3.68547982455	30.8915	32.03	30.8915	543	30.8915	CS
4	2.63	8.94557823129	29.4	32.03	28.95	3207	29.95427446	CS
12	4.23	15.2158273381	27.8	32.4	27.8	7103	28.86381057	CS
26	3.2075	11.1284586694	28.8225	32.4	24.1	16671	27.43144133	CS
52	9.52	42.2923145269	22.51	32.4	21.95	23227	26.35223125	CS
156	18.556	137.717084756	13.474	32.4	12.628233	46670	16.91371351	CS
260	18.83	142.651515152	13.2	32.4	7.997	42649	14.17763988	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	30.8915	0	0.00	30.8915	30.8915	30.8915	0
1782854880	30.8915	-0.14	-0.45	30.8915	30.8915	30.8915	543
1782768540	31.032	0	0.00	31.032	31.032	31.032	0
1782509340	31.032	0	0.00	31.032	31.032	31.032	0
1782422940	31.032	0	0.00	31.032	31.032	31.032	0
1782336540	31.032	0	0.00	31.032	31.032	31.032	0
1782250140	31.032	0	0.00	31.032	31.032	31.032	0
1782163740	31.032	0	0.00	31.032	31.032	31.032	0
1781818140	31.032	0	0.00	31.032	31.032	31.032	0
1781731740	31.032	0.23	0.75	31.032	31.032	31.032	6582
1781645340	30.8	0	0.00	30.8	30.8	30.8	0
1781558940	30.8	1.71	5.86	30.8	30.8	30.8	802
1781299740	29.095	0	0.00	29.095	29.095	29.095	0
1781213340	29.095	0	0.00	29.095	29.095	29.095	0
1781126940	29.095	-0.5	-1.69	29.095	29.095	29.095	4923
1781040540	29.595	0.33	1.14	28.95	29.595	28.95	1158
1780954140	29.26	-3.14	-9.69	29.4	29.4	29.26	5235
1780694880	32.4	0	0.00	32.4	32.4	32.4	0
1780608480	32.4	0	0.00	32.4	32.4	32.4	0
1780522080	32.4	0	0.00	32.4	32.4	32.4	0
1780435680	32.4	0	0.00	32.4	32.4	32.4	0
1780349280	32.4	0	0.00	32.4	32.4	32.4	0
1780090080	32.4	1.94	6.37	32.4	32.4	32.4	153
1780003740	30.46	0	0.00	30.46	30.46	30.46	0
1779917340	30.46	0	0.00	30.46	30.46	30.46	0
1779830940	30.46	-0.88	-2.81	31.34	31.34	30.46	3500
1779484920	31.34	1.96	6.65	31.34	31.34	31.34	156
1779398880	29.385	0.97	3.40	30.56	30.56	29.385	2637
1779312540	28.42	0	0.00	28.42	28.42	28.42	0
1779226140	28.42	0	0.00	28.42	28.42	28.42	0
1779139740	28.42	0	0.00	28.42	28.42	28.42	0
1778880540	28.42	0	0.00	28.42	28.42	28.42	0
1778794140	28.42	0	0.00	28.42	28.42	28.42	0
1778707740	28.42	0	0.00	28.42	28.42	28.42	0
1778621340	28.42	-2.68	-8.62	28.42	28.42	28.42	714
1778534400	31.1	0	0.00	31.1	31.1	31.1	0
1778275200	31.1	1.86	6.36	31.1	31.1	31.1	326
1778189340	29.24	0	0.00	29.24	29.24	29.24	0
1778102940	29.24	0	0.00	29.24	29.24	29.24	0
1778016540	29.24	0	0.00	29.24	29.24	29.24	0
1777930140	29.24	0.39	1.35	29.22	29.24	29.22	737
1777671000	28.85	0.97	3.48	28.85	28.85	28.85	2600
1777584540	27.88	-0.28	-0.99	27.88	27.88	27.88	419
1777498200	28.16	0	0.00	28.16	28.16	28.16	0
1777411800	28.16	0	0.00	28.16	28.16	28.16	119
1777325400	28.16	-0.17	-0.60	27.85	28.16	27.85	5219
1777066080	28.33	0	0.00	28.33	28.33	28.33	0
1776979680	28.33	0	0.00	28.33	28.33	28.33	0
1776893280	28.33	-0.67	-2.31	28.33	28.33	28.33	180
1776806940	29	-0.9	-3.01	29	29	29	217
1776720540	29.9	0.8	2.75	29.9	29.9	29.9	342
1776460800	29.1	0.7	2.46	29.065	29.1	29.065	5292
1776374940	28.4	-0.28	-0.98	28.4	28.4	28.4	141
1776288540	28.68	0	0.00	28.68	28.68	28.68	0
1776202140	28.68	0	0.00	28.68	28.68	28.68	0
1776115740	28.68	0.88	3.17	29.55	29.55	28.68	124823
1775856000	27.8	0.1	0.36	27.8	27.8	27.8	3652
1775770140	27.7	0	0.00	27.7	27.7	27.7	0
1775683740	27.7	0	0.00	27.7	27.7	27.7	0
1775597340	27.7	0	0.00	27.7	27.7	27.7	0
1775510940	27.7	1.95	7.57	27.7	27.7	25.45	1189
1775164920	25.75	-0.25	-0.96	25.75	25.75	25.75	225