Adidas AG【1ADS】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	164	170.3	158.55	856	166.08767163	DE
4	143.9	170.3	143.1	1139	162.59735955	DE
12	135.5	170.3	128.9	789	152.72950541	DE
26	166.9	171.1	128.9	1014	155.28556129	DE
52	209	213.9	128.9	1050	165.53832243	DE
156	162.76	264.5	128.9	782	180.93272185	DE
260	292.9	335.4	93.7	841	174.09532462	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
1781279700	169	0	0.00	169	169	169	0
1781193300	169	0	0.00	169	169	169	0
1781106900	169	1.6	0.96	170.1	170.3	169	557
1781020500	167.4	2.55	1.55	166.69999	168.5	166	924
1780934100	164.85	2.45	1.51	164.4	165	158.55	1766
1780674900	162.4	2.1	1.31	164	164	162.4	176
1780588500	160.3	-2.3	-1.41	161.69999	163.1	160.3	380
1780502100	162.6	-3.5	-2.11	164.19999	165.65	162.55	387
1780415700	166.1	1.7	1.03	168.3	168.3	165.25	261
1780329300	164.4	-3.3	-1.97	166.9	166.9	163.3	1344
1780070100	167.69999	0	0.00	169.4	170.2	167	1237
1779983700	167.69999	1	0.60	162.65	169.9	162.65	986
1779897300	166.69999	9.65	6.14	157.75	168.85	157.75	7914
1779810900	157.05	-1.35	-0.85	157.1	157.4	155.3	561
1779724500	158.4	3.1	2.00	156.1	158.65	155.65	680
1779465300	155.3	4.7	3.12	151.55	157.6	151.55	1705
1779378900	150.6	5.6	3.86	148.3	151.9	148.3	1072
1779292500	145	-2.1	-1.43	146.35	146.9	145	16
1779206100	147.1	0.2	0.14	148.19999	148.25	147	173
1779119700	146.9	0.9	0.62	148.75	149.1	144.19999	1097
1778860500	146	-1.1	-0.75	143.9	146	143.1	408
1778774100	147.1	2	1.38	144.85	147.1	143.69999	389
1778687700	145.1	4.5	3.20	140.5	145.1	140.5	226
1778601300	140.6	-1.35	-0.95	143.94999	144	140.25	706
1778514900	141.94999	-6.85	-4.60	150.15	150.15	141	757
1778255700	148.8	-3.25	-2.14	149	150.15	148.5	459
1778169300	152.05	3.4	2.29	147.6	153	147.6	1758
1778082900	148.65	5.45	3.81	143.6	150.1	143.6	2140
1777996500	143.19999	1	0.70	141.1	143.19999	140.8	573
1777910100	142.19999	-5.6	-3.79	145	146.55	142.19999	709
1777564500	147.8	-2.2	-1.47	151.3	151.3	145.15	564
1777478100	150	12.25	8.89	147.1	150.19999	145	3199
1777391700	137.75	-0.25	-0.18	142.94999	142.94999	137	231
1777305300	138	1.1	0.80	137.44999	138.8	137.44999	292
1777046100	136.9	-1.1	-0.80	136.69999	137.69999	135	743
1776959700	138	-3.5	-2.47	141.05	141.05	138	418
1776873300	141.5	-3.5	-2.41	142.75	143.69999	141.5	303
1776786900	145	0.05	0.03	146.65	146.65	144.9	1153
1776700500	144.94999	-1.05	-0.72	144.05	144.94999	143.5	441
1776441300	146	3	2.10	142.44999	147.69999	142.44999	887
1776354900	143	3.4	2.44	140.4	143	140.4	607
1776268500	139.6	1.25	0.90	136.75	139.6	136.75	444
1776182100	138.35	2.45	1.80	137	138.44999	137	550
1776095700	135.9	-2.3	-1.66	135.6	136.4	135.35	112
1775836500	138.19999	2.2	1.62	138.69999	140	138.19999	321
1775750100	136	-1.7	-1.23	137.4	137.4	135	125
1775663700	137.69999	7.2	5.52	143	143	136.6	428
1775577300	130.5	-4.9	-3.62	136.19999	136.5	130.5	659
1775145300	135.4	-0.6	-0.44	135.5	135.5	133.19999	102
1775058900	136	-1.1	-0.80	150.5	150.5	136	679
1774972500	137.1	4.65	3.51	134.4	137.1	134.4	558
1774886100	132.44999	0.45	0.34	135.8	135.8	130.6	222
1774630500	132	-3.3	-2.44	128.9	133.35	128.9	214
1774544100	135.3	2.55	1.92	132.4	135.69999	131.25	124
1774457700	132.75	0.9	0.68	134.1	134.3	132.75	261
1774371300	131.85	-2.65	-1.97	134.05	134.05	131.85	117
1774284900	134.5	1.5	1.13	134.55	138.19999	130.44999	778
1774025700	133	-1.5	-1.12	135.5	135.6	132	265
1773939300	134.5	-4	-2.89	136.35	136.35	131.85	1288
1773852900	138.5	-2.4	-1.70	140.5	140.6	137.1	610
1773766500	140.9	0.1	0.07	140.65	140.9	139.65	38
1773680100	140.8	3	2.18	138.65	140.8	136.5	261
1773420900	137.8	-2.8	-1.99	137.3	139.8	137.3	415