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	0	0	32.4	32.4	32.4	153	32.4	CS
4	1.3	4.18006430868	31.1	32.4	28.42	1248	29.97261087	CS
12	6.935	27.233457687	25.465	32.4	24.1	29427	27.20737641	CS
26	6.51	25.1448435689	25.89	32.4	24.1	17188	27.38427294	CS
52	11.467	54.779534706	20.933	32.4	20.246	23680	26.28577331	CS
156	19.5999	153.123022476	12.8001	32.4	12.628233	46759	16.87644118	CS
260	18.21	128.329809725	14.19	32.4	7.997	41950	14.16678147	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
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
1775078400	26	1.74	7.16	25.8	26	25.8	524
1774992480	24.262	0	0.00	24.262	24.262	24.262	0
1774906080	24.262	0.16	0.67	24.262	24.262	24.262	161
1774646940	24.1	-1.3	-5.12	24.1	24.1	24.1	380
1774560480	25.4	0.35	1.40	25.4	25.4	25.4	4126
1774473900	25.05	0.7	2.87	25.05	25.05	25.05	3483
1774387560	24.35	-2.57	-9.55	24.35	24.35	24.35	183
1774301160	26.92	0	0.00	26.92	26.92	26.92	0
1774041960	26.92	1.31	5.12	25.2	26.92	25.2	717325
1773955740	25.61	-0.39	-1.48	25.61	25.81	25.61	1700
1773868920	25.995	0	0.00	25.995	25.995	25.995	0
1773782520	25.995	0	0.00	25.995	25.995	25.995	0
1773696120	25.995	0.53	2.08	26.24	26.24	25.995	1616
1773437340	25.465	-0.89	-3.36	25.465	25.465	25.465	673
1773350400	26.35	-0.45	-1.68	26.35	26.35	26.35	1031
1773264540	26.8	-0.35	-1.27	26.9	26.9	26.8	4009
1773178080	27.145	1.89	7.48	27.145	27.145	27.145	3926
1773091740	25.256971	-0.46	-1.79	25.256971	25.256971	25.256971	13506