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	-0.31	-0.950337216432	32.62	32.62	32.29	52535	32.41246377	DE
4	0.13	0.403977625855	32.18	32.78	31.39	20784	32.236517	DE
12	0.91	2.89808917197	31.4	32.78	29.95	21741	31.4946159	DE
26	2.58	8.67810292634	29.73	32.98	29.73	46491	31.13723821	DE
52	4.19	14.9004267425	28.12	32.98	27.45	43805	29.89840187	DE
156	7.18	28.5714285714	25.13	32.98	23.39	29117	28.3984355	DE
260	6.94	27.3551438707	25.37	32.98	20.95	30438	26.63176325	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
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	0.19	0.60	31.89	31.89	31.89	25347
1778776200	31.7	0.31	0.99	31.7	31.7	31.7	552
1778689800	31.39	-0.38	-1.20	31.39	31.39	31.39	2929
1778603400	31.77	0.14	0.44	31.77	31.77	31.77	38072
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	-0.24	-0.76	31.28	31.28	31.28	48185
1777393800	31.52	0	0.00	31.52	31.52	31.52	0
1777307400	31.52	-0.13	-0.41	31.52	31.52	31.52	10190
1777048200	31.65	0.12	0.38	31.65	31.65	31.65	1047
1776961800	31.53	-0.15	-0.47	31.53	31.53	31.53	1253
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	0.08	0.25	32.09	32.09	32.09	3646
1775838600	32.009999	0	0.00	32.009999	32.009999	32.009999	0
1775752200	32.009999	0.8	2.56	32.009999	32.009999	32.009999	34086
1775665800	31.21	0	0.00	31.21	31.21	31.21	0
1775579400	31.21	-0.02	-0.06	31.21	31.21	31.21	1975
1775147400	31.23	0.74	2.43	31.23	31.23	31.23	17757
1775061000	30.49	0.13	0.43	30.49	30.49	30.49	48070
1774974600	30.36	0.29	0.96	30.36	30.36	30.36	5463
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
1774459800	30.27	0.23	0.77	30.27	30.27	30.27	13784
1774373400	30.04	0.09	0.30	30.04	30.04	30.04	49995
1774287000	29.95	-0.47	-1.55	29.95	29.95	29.95	1513
1774027800	30.42	-0.73	-2.34	30.42	30.42	30.42	39712
1773941400	31.15	-0.27	-0.86	31.15	31.15	31.15	180135
1773855000	31.42	0.22	0.71	31.42	31.42	31.42	6293
1773768600	31.2	0.15	0.48	31.2	31.2	31.2	5250
1773682200	31.05	-0.23	-0.74	31.05	31.05	31.05	9540
1773423000	31.28	-0.12	-0.38	31.28	31.28	31.28	1351
1773336600	31.4	-0.1	-0.32	31.4	31.4	31.4	9609
1773250200	31.5	0.49	1.58	31.5	31.5	31.5	5169
1773163800	31.01	-0.14	-0.45	31.01	31.01	31.01	3529
1773077400	31.15	-0.33	-1.05	31.15	31.15	31.15	10321
1772818200	31.48	-0.35	-1.10	31.48	31.48	31.48	25136
1772731800	31.83	0.31	0.98	31.83	31.83	31.83	11018