Actiam NV【ADIAN】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	1.02	0.690215184734	147.78	149.28	147.78	31000	147.95926401	DE
4	6.74	4.74447416585	142.06	149.28	142.06	21137	146.57430845	DE
12	15.63	11.7368776752	133.17	149.28	127.21	13915	141.09137124	DE
26	12.95	9.53257269047	135.85	149.28	127.21	21147	136.80034183	DE
52	28.83	24.0310077519	119.97	149.28	118.79	31352	132.55056468	DE
156	56.58	61.3532856213	92.22	149.28	89.77	17871	122.87323673	DE
260	65.03	77.6292228721	83.77	149.28	81.05	15954	112.08434385	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	148.8	0.58	0.39	148.8	148.8	148.8	35454
1780590600	148.22	-1.06	-0.71	148.22	148.22	148.22	2772
1780504200	149.28	0	0.00	149.28	149.28	149.28	17327
1780417800	149.28	1.16	0.78	149.28	149.28	149.28	375
1780331400	148.12	0.34	0.23	148.12	148.12	148.12	40
1780072200	147.78	0.6	0.41	147.78	147.78	147.78	134488
1779985800	147.18	-0.28	-0.19	147.18	147.18	147.18	43143
1779899400	147.46	1.09	0.74	147.46	147.46	147.46	309
1779813000	146.37	-0.44	-0.30	146.37	146.37	146.37	738
1779726600	146.81	0.49	0.33	146.81	146.81	146.81	417
1779467400	146.32	0.69	0.47	146.32	146.32	146.32	154704
1779381000	145.63	1.5	1.04	145.63	145.63	145.63	2035
1779294600	144.13	-0.35	-0.24	144.13	144.13	144.13	1450
1779208200	144.47999	-0.2	-0.14	144.47999	144.47999	144.47999	11368
1779121800	144.68	-1.23	-0.84	144.68	144.68	144.68	689
1778862600	145.91	1.37	0.95	145.91	145.91	145.91	99
1778776200	144.54	1.17	0.82	144.54	144.54	144.54	23386
1778689800	143.37	0.17	0.12	143.37	143.37	143.37	811
1778603400	143.19999	0.12	0.08	143.19999	143.19999	143.19999	1560
1778517000	143.08	1.02	0.72	143.08	143.08	143.08	6288
1778257800	142.06	-0.9	-0.63	142.06	142.06	142.06	20740
1778171400	142.96	1.57	1.11	142.96	142.96	142.96	16773
1778085000	141.38999	1.03	0.73	141.38999	141.38999	141.38999	909
1777998600	140.36	0.2	0.14	140.36	140.36	140.36	2749
1777912200	140.16	1.48	1.07	140.16	140.16	140.16	95
1777566600	138.68	-0.13	-0.09	138.68	138.68	138.68	1207
1777480200	138.81	-0.7	-0.50	138.81	138.81	138.81	25905
1777393800	139.51	0	0.00	139.51	139.51	139.51	0
1777307400	139.51	1.17	0.85	139.51	139.51	139.51	5791
1777048200	138.34	-0.33	-0.24	138.34	138.34	138.34	9595
1776961800	138.66999	1.72	1.26	138.66999	138.66999	138.66999	253
1776875400	136.94999	-0.62	-0.45	136.94999	136.94999	136.94999	9782
1776789000	137.57	-1.85	-1.33	137.57	137.57	137.57	3071
1776702600	139.41999	1.26	0.91	139.41999	139.41999	139.41999	1817
1776443400	138.16	0.66	0.48	138.16	138.16	138.16	20402
1776357000	137.5	1.27	0.93	137.5	137.5	137.5	4689
1776270600	136.22999	0.51	0.38	136.22999	136.22999	136.22999	3036
1776184200	135.72	1.68	1.25	135.72	135.72	135.72	508
1776097800	134.04	0.13	0.10	134.04	134.04	134.04	19378
1775838600	133.91	0	0.00	133.91	133.91	133.91	0
1775752200	133.91	2.37	1.80	133.91	133.91	133.91	27139
1775665800	131.54	0	0.00	131.54	131.54	131.54	0
1775579400	131.54	1	0.77	131.54	131.54	131.54	298
1775147400	130.54	0.08	0.06	130.54	130.54	130.54	32739
1775061000	130.46	3.12	2.45	130.46	130.46	130.46	3878
1774974600	127.34	0.13	0.10	127.34	127.34	127.34	1348
1774888200	127.21	-2	-1.55	127.21	127.21	127.21	2104
1774632600	129.21	-1.87	-1.43	129.21	129.21	129.21	38252
1774546200	131.08	0.81	0.62	131.08	131.08	131.08	3766
1774459800	130.27	-0.48	-0.37	130.27	130.27	130.27	4436
1774373400	130.75	1.08	0.83	130.75	130.75	130.75	24104
1774287000	129.66999	-2.43	-1.84	129.66999	129.66999	129.66999	359
1774027800	132.1	-0.39	-0.29	132.1	132.1	132.1	30377
1773941400	132.49	-1.68	-1.25	132.49	132.49	132.49	930
1773855000	134.16999	0.04	0.03	134.16999	134.16999	134.16999	3103
1773768600	134.13	0.94	0.71	134.13	134.13	134.13	1040
1773682200	133.19	0.02	0.02	133.19	133.19	133.19	1817
1773423000	133.16999	-1.74	-1.29	133.16999	133.16999	133.16999	27032
1773336600	134.91	0.7	0.52	134.91	134.91	134.91	764
1773250200	134.21	-0.91	-0.67	134.21	134.21	134.21	16
1773163800	135.12	1.05	0.78	135.12	135.12	135.12	2591
1773077400	134.07	-1.82	-1.34	134.07	134.07	134.07	4227
1772818200	135.88999	-0.11	-0.08	135.88999	135.88999	135.88999	39046