Adecco Group AG【1ADEN】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

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
1783094100	17.38	0	0.00	17.38	17.38	17.38	0
1783007700	17.38	0	0.00	17.38	17.38	17.38	0
1782921300	17.38	0	0.00	17.38	17.38	17.38	0
1782834900	17.38	0	0.00	17.38	17.38	17.38	0
1782748500	17.38	0	0.00	17.38	17.38	17.38	0
1782489300	17.38	0	0.00	17.38	17.38	17.38	0
1782402900	17.38	0	0.00	17.38	17.38	17.38	0
1782316500	17.38	0	0.00	17.38	17.38	17.38	0
1782230100	17.38	0	0.00	17.38	17.38	17.38	0
1782143700	17.38	0	0.00	17.38	17.38	17.38	0
1781884500	17.38	0	0.00	17.38	17.38	17.38	0
1781798100	17.38	0	0.00	17.38	17.38	17.38	0
1781711700	17.38	0	0.00	17.38	17.38	17.38	0
1781625300	17.38	0	0.00	17.38	17.38	17.38	0
1781538900	17.38	0	0.00	17.38	17.38	17.38	0
1781279700	17.38	0	0.00	17.38	17.38	17.38	0
1781193300	17.38	0	0.00	17.38	17.38	17.38	0
1781106900	17.38	0.1	0.58	17.61	17.61	17.38	2700
1781020500	17.28	-0.38	-2.15	17.28	17.28	17.28	0
1780934100	17.66	-0.53	-2.91	17.66	17.66	17.66	0
1780674900	18.19	0.08	0.44	18.19	18.19	18.19	225
1780588500	18.11	-0.31	-1.68	18.11	18.11	18.11	17
1780502100	18.42	0.24	1.32	18.42	18.42	18.42	0
1780415700	18.18	-0.51	-2.73	18.18	18.18	18.18	793
1780329300	18.69	0.49	2.69	18.24	18.69	18.24	1558
1780070100	18.2	0.13	0.72	18.2	18.2	18.2	722
1779983700	18.07	0.46	2.61	17.33	18.07	17.33	1127
1779897300	17.61	0.15	0.86	17.61	17.61	17.61	60
1779810900	17.46	-0.42	-2.35	17.51	17.51	17.46	442
1779724500	17.88	0.71	4.14	17.88	17.88	17.88	0
1779465300	17.17	-0.12	-0.69	17.24	17.24	17.09	2887
1779378900	17.29	0.55	3.29	17.29	17.29	17.29	25
1779292500	16.739999	-0.26	-1.53	16.8	17.07	16.739999	2161
1779206100	17	-0.24	-1.39	16.78	17	16.7	1044
1779119700	17.24	1.24	7.75	15.99	17.38	15.99	1068
1778860500	16	-0.61	-3.67	16.64	16.649999	15.98	6462
1778774100	16.61	-0.19	-1.13	16.8	16.8	16.61	200
1778687700	16.8	-3.18	-15.92	20.2	20.2	16.8	6295
1778601300	19.98	-0.22	-1.09	19.98	19.98	19.98	0
1778514900	20.2	-0.36	-1.75	20.2	20.2	20.2	110
1778255700	20.56	0.82	4.15	20.56	20.56	20.56	0
1778169300	19.74	-0.68	-3.33	19.82	19.82	19.74	1708
1778082900	20.42	1	5.15	19.57	20.42	19.57	5003
1777996500	19.42	-0.39	-1.97	19.42	19.42	19.42	0
1777910100	19.81	0.68	3.55	19.81	19.81	19.81	0
1777564500	19.13	0.24	1.27	19.06	19.13	18.94	4092
1777478100	18.89	2.28	13.73	18.99	18.99	18.89	2442
1777391700	16.61	-2.48	-12.99	16.61	16.61	16.61	0
1777305300	19.09	-0.24	-1.24	19.16	19.16	19.02	2490
1777046100	19.33	-0.48	-2.42	19.33	19.33	19.33	0
1776959700	19.81	-0.49	-2.41	19.81	19.81	19.81	528
1776873300	20.3	-0.5	-2.40	20.3	20.3	20.3	100
1776786900	20.8	-0.36	-1.70	20.8	20.8	20.8	0
1776700500	21.16	-1.96	-8.48	21.16	21.16	21.16	0
1776441300	23.12	1.68	7.84	23.12	23.12	23.12	0
1776354900	21.44	1.14	5.62	21.44	21.44	21.44	0
1776268500	20.3	0.04	0.20	20.3	20.3	20.3	25
1776182100	20.26	0.32	1.60	20.26	20.26	20.26	0
1776095700	19.94	0.23	1.17	19.94	19.94	19.94	0
1775836500	19.71	0	0.00	19.71	19.71	19.71	0
1775750100	19.71	-1.37	-6.50	19.71	19.71	19.71	100
1775663700	21.08	0.84	4.15	21.06	21.08	21.06	270
1775577300	20.24	-0.36	-1.75	20.6	20.6	20.24	298