Actiam NV【ADIAE】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	-0.17	-0.510817307692	33.28	33.28	33.08	7306	33.19847026	DE
4	0.49	1.50214592275	32.62	33.28	32.1	34532	32.47436241	DE
12	2.22	7.18679184202	30.89	33.28	30.89	21582	32.23156977	DE
26	2.7	8.87865833607	30.41	33.28	29.95	34980	31.91553226	DE
52	5.4	19.4875496211	27.71	33.28	27.63	33368	30.91508726	DE
156	8.45	34.2660178427	24.66	33.28	23.39	25114	28.58167646	DE
260	7.83	30.9731012658	25.28	33.28	20.95	28077	26.55417047	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
1782405000	33.11	0.03	0.09	33.11	33.11	33.11	3160
1782318600	33.08	-0.12	-0.36	33.08	33.08	33.08	4339
1782232200	33.2	0.12	0.36	33.2	33.2	33.2	15405
1782145800	33.08	-0.08	-0.24	33.08	33.08	33.08	1756
1781886600	33.159999	-0.12	-0.36	33.159999	33.159999	33.159999	4390
1781800200	33.28	0.23	0.70	33.28	33.28	33.28	10639
1781713800	33.049999	0.08	0.24	33.049999	33.049999	33.049999	10520
1781627400	32.97	0.05	0.15	32.97	32.97	32.97	59808
1781541000	32.92	0.64	1.98	32.92	32.92	32.92	5390
1781281800	32.28	0.18	0.56	32.28	32.28	32.28	18910
1781195400	32.1	-0.1	-0.31	32.1	32.1	32.1	15556
1781109000	32.2	-0.17	-0.53	32.2	32.2	32.2	6894
1781022600	32.369999	-0.03	-0.09	32.369999	32.369999	32.369999	18120
1780936200	32.4	0.09	0.28	32.4	32.4	32.4	7522
1780677000	32.31	0	0.00	32.31	32.31	32.31	0
1780590600	32.31	-0.11	-0.34	32.31	32.31	32.31	88000
1780504200	32.42	0.13	0.40	32.42	32.42	32.42	42141
1780417800	32.29	-0.19	-0.58	32.29	32.29	32.29	4658
1780331400	32.479999	0.13	0.40	32.479999	32.479999	32.479999	8245
1780072200	32.35	-0.27	-0.83	32.35	32.35	32.35	160722
1779985800	32.619999	0.01	0.03	32.619999	32.619999	32.619999	46909
1779899400	32.61	-0.17	-0.52	32.61	32.61	32.61	1781
1779813000	32.78	0.31	0.95	32.78	32.78	32.78	5312
1779726600	32.47	0.22	0.68	32.47	32.47	32.47	4657
1779467400	32.25	0.04	0.12	32.25	32.25	32.25	3098
1779381000	32.21	0.45	1.42	32.21	32.21	32.21	10404
1779294600	31.76	0.08	0.25	31.76	31.76	31.76	6447
1779208200	31.68	0.25	0.80	31.68	31.68	31.68	16396
1779121800	31.43	-0.46	-1.44	31.43	31.43	31.43	1293
1778862600	31.89	0.26	0.82	31.89	31.89	31.89	25347
1778776200	31.63	0	0.00	31.63	31.63	31.63	0
1778689800	31.63	0	0.00	31.63	31.63	31.63	0
1778603400	31.63	0	0.00	31.63	31.63	31.63	0
1778517000	31.63	-0.24	-0.75	31.63	31.63	31.63	9419
1778257800	31.87	-0.31	-0.96	31.87	31.87	31.87	2604
1778171400	32.18	0.66	2.09	32.18	32.18	32.18	24690
1778085000	31.52	0.22	0.70	31.52	31.52	31.52	3861
1777998600	31.3	-0.28	-0.89	31.3	31.3	31.3	13163
1777912200	31.58	0.44	1.41	31.58	31.58	31.58	3865
1777566600	31.14	-0.14	-0.45	31.14	31.14	31.14	5476
1777480200	31.28	-0.13	-0.41	31.28	31.28	31.28	48185
1777393800	31.41	-0.11	-0.35	31.41	31.41	31.41	25870
1777307400	31.52	-0.13	-0.41	31.52	31.52	31.52	10190
1777048200	31.65	-0.03	-0.09	31.65	31.65	31.65	1047
1776961800	31.68	0	0.00	31.68	31.68	31.68	0
1776875400	31.68	-0.13	-0.41	31.68	31.68	31.68	7930
1776789000	31.81	-0.94	-2.87	31.81	31.81	31.81	13498
1776702600	32.75	0.59	1.83	32.75	32.75	32.75	2442
1776443400	32.159999	-0.06	-0.19	32.159999	32.159999	32.159999	81261
1776357000	32.22	-0.06	-0.19	32.22	32.22	32.22	21196
1776270600	32.28	0.26	0.81	32.28	32.28	32.28	2678
1776184200	32.02	-0.07	-0.22	32.02	32.02	32.02	3244
1776097800	32.09	0.09	0.28	32.09	32.09	32.09	3646
1775838600	32	-0.01	-0.03	32	32	32	1930
1775752200	32.009999	1.12	3.63	32.009999	32.009999	32.009999	34086
1775665800	30.89	0.82	2.73	30.89	30.89	30.89	15022
1775579400	30.07	0	0.00	30.07	30.07	30.07	0
1775147400	30.07	0	0.00	30.07	30.07	30.07	0
1775061000	30.07	0	0.00	30.07	30.07	30.07	0
1774974600	30.07	0	0.00	30.07	30.07	30.07	0
1774888200	30.07	-0.18	-0.60	30.07	30.07	30.07	2570
1774632600	30.25	-0.37	-1.21	30.25	30.25	30.25	91787
1774546200	30.62	0.35	1.16	30.62	30.62	30.62	16488