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	-2.35	-1.57930107527	148.8	148.8	143.59	11295	148.04540505	DE
4	0.54	0.37009115208	145.91	149.28	143.59	21849	147.14641304	DE
12	14.35	10.8629825889	132.1	149.28	127.21	14390	141.85104427	DE
26	10.6	7.8027235922	135.85	149.28	127.21	19292	137.0695335	DE
52	26.09	21.6766367564	120.36	149.28	118.79	31595	132.69358254	DE
156	52.86	56.4803932044	93.59	149.28	89.77	17798	123.153586	DE
260	62.68	74.8239226453	83.77	149.28	81.05	15939	112.1697171	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
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	-0.58	-0.40	145.75	145.75	145.75	6912
1781022600	146.33	0.6	0.41	146.33	146.33	146.33	19404
1780936200	145.72999	-2.49	-1.68	145.72999	145.72999	145.72999	771
1780677000	148.22	0	0.00	148.22	148.22	148.22	0
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	2.83	1.98	145.91	145.91	145.91	99
1778776200	143.08	0	0.00	143.08	143.08	143.08	0
1778689800	143.08	0	0.00	143.08	143.08	143.08	0
1778603400	143.08	0	0.00	143.08	143.08	143.08	0
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	-0.51	-0.37	138.81	138.81	138.81	25905
1777393800	139.32	-0.19	-0.14	139.32	139.32	139.32	6957
1777307400	139.51	1.17	0.85	139.51	139.51	139.51	5791
1777048200	138.34	1.39	1.01	138.34	138.34	138.34	9595
1776961800	136.94999	0	0.00	136.94999	136.94999	136.94999	0
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	-0.65	-0.48	134.04	134.04	134.04	19378
1775838600	134.69	0.78	0.58	134.69	134.69	134.69	423
1775752200	133.91	1.98	1.50	133.91	133.91	133.91	27139
1775665800	131.93	4.72	3.71	131.93	131.93	131.93	8033
1775579400	127.21	0	0.00	127.21	127.21	127.21	0
1775147400	127.21	0	0.00	127.21	127.21	127.21	0
1775061000	127.21	0	0.00	127.21	127.21	127.21	0
1774974600	127.21	0	0.00	127.21	127.21	127.21	0
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	-1.72	-1.27	133.19	133.19	133.19	1817
1773423000	134.91	0	0.00	134.91	134.91	134.91	0