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	1.42	0.952700436095	149.05	150.57	149.05	13116	149.2051887	DE
4	4.02	2.74496415159	146.45	150.57	146	10692	147.95153276	DE
12	12.31	8.90995946728	138.16	150.57	136.95	16191	146.21879105	DE
26	12.17	8.79971077368	138.3	150.57	127.21	13920	141.28996623	DE
52	24.79	19.7246976448	125.68	150.57	125.29	27389	135.82256633	DE
156	57.68	62.1618708913	92.79	150.57	89.77	16003	124.2287608	DE
260	62.3	70.6589542928	88.17	150.57	81.05	14919	111.87679837	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
1783701000	150.47	0.79	0.53	150.47	150.47	150.47	53276
1783614600	149.68	-0.06	-0.04	149.68	149.68	149.68	12786
1783528200	149.74	-0.83	-0.55	149.74	149.74	149.74	16651
1783441800	150.57	1.52	1.02	150.57	150.57	150.57	57
1783355400	149.05	0	0.00	149.05	149.05	149.05	38
1783096200	149.05	-0.2	-0.13	149.05	149.05	149.05	39583
1783009800	149.25	0	0.00	149.25	149.25	149.25	0
1782923400	149.25	0.91	0.61	149.25	149.25	149.25	508
1782837000	148.34	1.35	0.92	148.34	148.34	148.34	435
1782750600	146.99	-0.78	-0.53	146.99	146.99	146.99	2810
1782491400	147.77	0	0.00	147.77	147.77	147.77	0
1782405000	147.77	0.33	0.22	147.77	147.77	147.77	38583
1782318600	147.44	-1.12	-0.75	147.44	147.44	147.44	1416
1782232200	148.56	-0.22	-0.15	148.56	148.56	148.56	528
1782145800	148.78	1.32	0.90	148.78	148.78	148.78	640
1781886600	147.46	0	0.00	147.46	147.46	147.46	0
1781800200	147.46	0	0.00	147.46	147.46	147.46	0
1781713800	147.46	-0.98	-0.66	147.46	147.46	147.46	3737
1781627400	148.44	1.93	1.32	148.44	148.44	148.44	9516
1781541000	146.51	0.06	0.04	146.51	146.51	146.51	1436
1781281800	146.44999	2.86	1.99	146.44999	146.44999	146.44999	22990
1781195400	143.59	-2.16	-1.48	143.59	143.59	143.59	2043
1781109000	145.75	0.02	0.01	145.75	145.75	145.75	6912
1781022600	145.72999	0	0.00	145.72999	145.72999	145.72999	0
1780936200	145.72999	-3.07	-2.06	145.72999	145.72999	145.72999	771
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