Adesso SE【ADN1D】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	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1781886540	50.3	-0.5	-0.98	51	51	50.3	437
1781800140	50.8	-2	-3.79	52.3	52.3	50.2	1827
1781713740	52.8	-0.2	-0.38	53.4	53.4	51.65	3820
1781627340	53	-0.8	-1.49	54.1	54.4	52.5	662
1781540880	53.8	0.7	1.32	54.8	54.95	53.5	531
1781281740	53.1	-0.3	-0.56	53.4	54.3	52	569
1781195340	53.4	-0.4	-0.74	53.9	54.5	52.9	355
1781108940	53.8	0.8	1.51	53.3	54.2	52.6	984
1781022540	53	-2.9	-5.19	55.2	56.15	53	674
1780936140	55.9	-0.6	-1.06	55.7	56.8	55.7	1392
1780676940	56.5	-3.7	-6.15	59.6	59.6	56.5	568
1780590540	60.2	-0.1	-0.17	59.3	60.8	59.3	456
1780504140	60.3	-1.2	-1.95	61.3	62	60.1	726
1780417740	61.5	-3.3	-5.09	65	66.099999	60.85	1632
1780331280	64.8	4.2	6.93	62.9	64.95	62.6	663
1780072140	60.6	0.9	1.51	59.2	61.6	59.2	1712
1779985740	59.7	0.7	1.19	57.75	59.7	57.75	635
1779899340	59	0.4	0.68	58.7	59.5	58.7	364
1779812880	58.6	-0.9	-1.51	59.2	59.3	58.4	520
1779726480	59.5	0.1	0.17	60.1	60.3	59.5	117
1779467340	59.4	-0.1	-0.17	60	60.6	59	442
1779380940	59.5	-0.7	-1.16	61	61	59.5	2004
1779294540	60.2	0.6	1.01	58.5	61.2	58.5	648
1779208140	59.6	2.4	4.20	58.4	61.4	58.4	1651
1779121740	57.2	0.8	1.42	56.8	58.7	56.25	2218
1778862540	56.4	2.9	5.42	54.3	57.3	54.15	624
1778776140	53.5	0.4	0.75	53	53.5	52.8	394
1778689740	53.1	-3	-5.35	55.5	56.45	53	1018
1778603400	56.1	-1.9	-3.28	56.6	56.6	55.7	217
1778516940	58	-0.7	-1.19	58.4	58.45	56	1642
1778257740	58.7	-1.3	-2.17	59.6	61.4	58.1	935
1778171340	60	0.9	1.52	59.8	60.3	59.2	2615
1778084940	59.1	0.7	1.20	58.6	62	58.6	746
1777998540	58.4	0.2	0.34	58.8	59.1	57.9	572
1777912140	58.2	-0.1	-0.17	59.3	59.8	58.1	1936
1777652940	58.3	0	0.00	58.3	58.3	58.3	0
1777566540	58.3	-0.2	-0.34	58.2	58.8	57.35	504
1777480140	58.5	0.3	0.52	59.4	59.4	57.7	684
1777393740	58.2	-0.7	-1.19	58.1	58.6	57.9	556
1777307340	58.9	-0.3	-0.51	59.1	59.5	58.9	403
1777048140	59.2	0.22	0.37	59.35	59.35	58.6	294
1776961740	58.98362	-2.92	-4.71	61.3	61.3	58.3	622
1776875340	61.9	0.6	0.98	61.5	63.4	61	731
1776788940	61.3	1.2	2.00	60.3	61.6	59.4	1538
1776702540	60.1	-1.8	-2.91	60.2	60.7	59.9	749
1776443340	61.9	0.9	1.48	62.3	62.8	61.9	731
1776356940	61	0.9	1.50	60.85	61.5	60.8	503
1776270540	60.1	1.3	2.21	59.6	60.2	58.8	1334
1776184140	58.8	2.1	3.70	57.4	59.7	57.4	676
1776097740	56.7	0.6	1.07	55.1	56.7	55.1	555
1775838540	56.1	0.6	1.08	56.3	56.8	55.5	637
1775752200	55.5	-2.6	-4.48	56.5	56.5	55.1	965
1775665740	58.1	2.6	4.68	59.8	59.8	57.9	378
1775579340	55.5	-3.8	-6.41	58.1	58.4	55.3	736
1775492940	59.3	0	0.00	59.3	59.3	59.3	0
1775233740	59.3	0	0.00	59.3	59.3	59.3	0
1775147340	59.3	0.2	0.34	58.3	59.8	58.3	624
1775060940	59.1	1.3	2.25	59	59.3	57	669
1774974540	57.8	0.6	1.05	59.5	59.9	57.25	777
1774888140	57.2	1.2	2.14	56.6	57.3	56.2	493
1774632540	56	-0.4	-0.71	55.8	56.6	55.8	524
1774546140	56.4	-0.35	-0.62	56.4	57.55	56.4	289
1774459740	56.75	0.55	0.98	57.4	58	56.4	589
1774373340	56.2	-2.7	-4.58	58.9	58.9	55.7	556
1774286940	58.9	2.9	5.18	54.8	63.2	54.3	1858