Archer Daniels Midland Co【1ADM】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	71.72	71.82	70	26	71.72	DE
4	69.86	73.38	66.7	27	68.91305439	DE
12	57.78	73.38	56.3	22	64.44126324	DE
26	50.45	73.38	47.215	36	59.90857763	DE
52	42.64	73.38	42.64	275	52.34904068	DE
156	68.8	73.38	37.93	207	51.66557535	DE
260	68.8	73.38	37.93	207	51.66557535	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
1781279700	70	0	0.00	70	70	70	0
1781193300	70	0	0.00	70	70	70	0
1781106900	70	0	0.00	70	70	70	0
1781020500	70	-1.82	-2.53	70	70	70	0
1780934100	71.82	0.1	0.14	71.82	71.82	71.82	0
1780674900	71.72	-1.66	-2.26	71.72	71.72	71.72	79
1780588500	73.38	2.78	3.94	73.38	73.38	73.38	0
1780502100	70.6	-0.16	-0.23	70.6	70.6	70.6	0
1780415700	70.76	2.2	3.21	70.48	70.76	70.48	34
1780329300	68.56	-0.8	-1.15	68.56	68.56	68.56	0
1780070100	69.36	0.34	0.49	69.28	69.36	69.28	144
1779983700	69.02	0.94	1.38	69.3	69.6	69.02	47
1779897300	68.08	0.64	0.95	68.08	68.08	68.08	0
1779810900	67.44	0.56	0.84	67.26	67.44	67.26	21
1779724500	66.879999	-0.32	-0.48	66.879999	66.879999	66.879999	0
1779465300	67.2	0.2	0.30	67.2	67.2	67.2	0
1779378900	67	0.3	0.45	67.06	67.06	67	52
1779292500	66.7	-2.8	-4.03	68.92	68.92	66.7	101
1779206100	69.5	0.28	0.40	69.5	69.5	69.5	0
1779119700	69.22	-0.64	-0.92	69.22	69.22	69.22	0
1778860500	69.86	-0.78	-1.10	69.86	69.86	69.86	0
1778774100	70.64	1.46	2.11	70.64	70.64	70.64	13
1778687700	69.18	1.08	1.59	69.18	69.18	69.18	5
1778601300	68.1	2.32	3.53	68.1	68.1	68.1	63
1778514900	65.78	0.12	0.18	65.78	65.78	65.78	0
1778255700	65.66	0.48	0.74	65.66	65.66	65.66	0
1778169300	65.18	-0.12	-0.18	65.18	65.18	65.18	0
1778082900	65.3	-0.48	-0.73	67.22	67.22	65.3	82
1777996500	65.78	1.38	2.14	65.78	65.78	65.78	0
1777910100	64.4	0	0.00	64.4	64.4	64.4	0
1777564500	64.4	0.8	1.26	64.4	64.4	64.4	0
1777478100	63.6	2.7	4.43	63.6	63.6	63.6	0
1777391700	60.9	1.3	2.18	60.9	60.9	60.9	0
1777305300	59.6	0.54	0.91	59.6	59.6	59.6	10
1777046100	59.06	0	0.00	59.06	59.06	59.06	0
1776959700	59.06	-0.1	-0.17	59.06	59.06	59.06	20
1776873300	59.16	0.46	0.78	59.16	59.16	59.16	0
1776786900	58.7	1.24	2.16	57.98	58.7	57.98	19
1776700500	57.46	1.16	2.06	57.46	57.46	57.46	0
1776441300	56.3	-0.98	-1.71	56.3	56.3	56.3	0
1776354900	57.28	0.34	0.60	57.28	57.28	57.28	20
1776268500	56.94	-1.8	-3.06	56.94	56.94	56.94	0
1776182100	58.74	-0.82	-1.38	58.74	58.74	58.74	0
1776095700	59.56	-1.18	-1.94	59.56	59.56	59.56	0
1775836500	60.74	0	0.00	60.74	60.74	60.74	0
1775750100	60.74	1	1.67	60.74	60.74	60.74	0
1775663700	59.74	-4.16	-6.51	59.74	59.74	59.74	0
1775577300	63.9	0.12	0.19	63.9	63.9	63.9	63
1775145300	63.78	1.75	2.82	62.34	63.78	62.34	49
1775058900	62.03	-1.38	-2.18	62.03	62.03	62.03	3
1774972500	63.41	-0.2	-0.31	63.41	63.41	63.41	0
1774886100	63.61	0.32	0.51	63.61	63.61	63.61	0
1774630500	63.29	1.37	2.21	63.29	63.29	63.29	1
1774544100	61.92	0.11	0.18	61.92	61.92	61.92	150
1774457700	61.81	0.38	0.62	61.81	61.81	61.81	0
1774371300	61.43	2.96	5.06	61.43	61.43	61.43	0
1774284900	58.47	0.73	1.26	58.47	58.47	58.47	1
1774025700	57.74	-4.12	-6.66	57.78	57.78	57.74	250
1773939300	61.86	-0.36	-0.58	61.84	62.37	61.84	103
1773852900	62.22	-0.54	-0.86	63.23	63.23	62.22	296
1773766500	62.76	-0.27	-0.43	62.54	62.76	62.54	117
1773680100	63.03	-0.49	-0.77	65.03	65.03	63.03	117
1773420900	63.52	0.9	1.44	64.14	64.14	63.52	260