Archer Daniels Midland Co【1ADM】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	0.03	0.060253062864	49.79	51.1	49.01	233	49.94563465	DE
4	1.315	2.71106071539	48.505	51.1	47.61	183	49.18495283	DE
12	-3.18	-6	53	53	45.65	153	49.8955567	DE
26	-7.3	-12.7801120448	57.12	57.51	45.65	122	50.30709686	DE
52	1.42	2.93388429752	48.4	59.09	45.65	110	50.54283876	DE
156	-18.98	-27.5872093023	68.8	69.2	45.65	112	52.60611653	DE
260	-18.98	-27.5872093023	68.8	69.2	45.65	112	52.60611653	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1737132900	49.82	0.18	0.36	49.82	49.82	49.82	190
1737046500	49.64	-0.25	-0.50	49.64	49.64	49.64	200
1736960100	49.89	0.36	0.73	49.01	50.09	49.01	153
1736873700	49.53	-1.33	-2.62	51.1	51.1	49.52	358
1736787300	50.86	1.87	3.81	49.79	50.86	49.79	265
1736528100	48.995	1.39	2.91	49.48	49.48	48.995	43
1736441700	47.61	0	0.00	47.61	47.61	47.61	0
1736355300	47.61	-0.4	-0.82	48.11	48.11	47.61	135
1736268900	48.005	-1.46	-2.95	48.005	48.005	48.005	10
1736182500	49.465	0	0.00	49.465	49.465	49.465	0
1735923300	49.465	0	0.00	49.465	49.465	49.465	0
1735836900	49.465	0.32	0.65	49.465	49.465	49.465	100
1735577700	49.145	0	0.00	49.145	49.145	49.145	0
1735318500	49.145	1.2	2.50	49.145	49.145	49.145	10
1734972900	47.945	-2.16	-4.30	48.505	48.505	47.945	550
1734713700	50.1	0	0.00	50.1	50.1	50.1	0
1734627300	50.1	0	0.00	50.1	50.1	50.1	0
1734540900	50.1	0	0.00	50.1	50.1	50.1	0
1734454500	50.1	0	0.00	50.1	50.1	50.1	0
1734368100	50.1	-0.21	-0.42	49.44	50.1	49.44	185
1734108900	50.31	0	0.00	50.31	50.31	50.31	0
1734022500	50.31	0.9	1.82	50.36	50.36	50.11	128
1733936100	49.41	0	0.00	49.41	49.41	49.41	0
1733849700	49.41	-0.59	-1.18	49.125	49.42	48.505	639
1733763300	50	0.95	1.94	48.67	50	48.67	91
1733504100	49.05	0.05	0.10	49.05	49.05	49.05	30
1733417700	49	-1.11	-2.22	48.885	49.085	48.885	75
1733331300	50.11	-1	-1.96	51.04	51.04	50.11	216
1733244900	51.11	-0.15	-0.29	51.41	51.41	51.11	274
1733158500	51.26	-0.37	-0.72	51.69	51.69	51.26	131
1732899300	51.63	0	0.00	51.63	51.63	51.63	0
1732812900	51.63	0.57	1.12	51.76	51.76	51.62	186
1732726500	51.06	0.25	0.49	51.01	51.06	51.01	62
1732640100	50.81	-0.77	-1.49	50.61	50.81	50.26	389
1732553700	51.58	0.52	1.02	51.58	51.58	51.58	10
1732294500	51.06	1.55	3.13	51.06	51.06	51.06	42
1732208100	49.51	0	0.00	49.51	49.51	49.51	0
1732121700	49.51	0	0.00	49.51	49.51	49.51	0
1732035300	49.51	-1.28	-2.52	49.965	49.965	49.51	31
1731948900	50.79	1.74	3.54	51.21	51.21	50.79	192
1731689700	49.055	0	0.00	49.055	49.055	49.055	0
1731603300	49.055	0	0.00	49.055	49.055	49.055	0
1731516900	49.055	-0.36	-0.73	48.22	49.055	48.22	141
1731430500	49.415	0.28	0.58	49.53	49.53	49.415	121
1731344100	49.13	-0.76	-1.52	49.8	49.8	49.13	102
1731084900	49.89	0	0.00	49.89	49.89	49.89	0
1730998500	49.89	4.24	9.29	49.89	49.89	49.89	33
1730912100	45.65	0	0.00	45.65	45.65	45.65	0
1730825700	45.65	-5.64	-11.00	45.65	45.65	45.65	4
1730739300	51.29	0	0.00	51.29	51.29	51.29	0
1730480100	51.29	-0.06	-0.12	51.29	51.29	51.29	100
1730393700	51.35	-1.65	-3.11	51.35	51.35	51.35	111
1730307300	53	0	0.00	53	53	53	0
1730220900	53	-1.13	-2.09	53	53	53	55
1730102400	54.13	0	0.00	54.13	54.13	54.13	0
1729843200	54.13	0	0.00	54.13	54.13	54.13	0
1729756800	54.13	0	0.00	54.13	54.13	54.13	0
1729670400	54.13	0	0.00	54.13	54.13	54.13	0
1729584000	54.13	0	0.00	54.13	54.13	54.13	0
1729497600	54.13	0	0.00	54.13	54.13	54.13	0