Actiam NV【ADIAO】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	3.29	6.03669724771	54.5	57.79	54.5	10400	55.7685511	DE
4	4.19	7.8171641791	53.6	58.51	53.05	7270	56.12416533	DE
12	12.38	27.2627174631	45.41	58.51	45.41	7644	52.48962929	DE
26	14.51	33.5258780037	43.28	58.51	42.42	8102	49.5741346	DE
52	19.78	52.0389371218	38.01	58.51	37.75	6829	47.25830295	DE
156	24.09	71.4836795252	33.7	58.51	31.05	3127	42.76143998	DE
260	18.32	46.4149987332	39.47	58.51	29.79	3486	38.87486245	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781541000	56.37	1.4	2.55	56.37	56.37	56.37	12453
1781281800	54.97	0.16	0.29	54.97	54.97	54.97	3313
1781195400	54.81	-1.43	-2.54	54.81	54.81	54.81	14498
1781109000	56.24	-0.04	-0.07	56.24	56.24	56.24	21048
1781022600	56.28	0	0.00	56.28	56.28	56.28	0
1780936200	56.28	-1.21	-2.10	56.28	56.28	56.28	18400
1780677000	57.49	-1.02	-1.74	57.49	57.49	57.49	759
1780590600	58.51	0.33	0.57	58.51	58.51	58.51	7932
1780504200	58.18	0.25	0.43	58.18	58.18	58.18	2613
1780417800	57.93	1.01	1.77	57.93	57.93	57.93	5077
1780331400	56.92	0.71	1.26	56.92	56.92	56.92	16763
1780072200	56.21	-0.58	-1.02	56.21	56.21	56.21	8678
1779985800	56.79	0.66	1.18	56.79	56.79	56.79	473
1779899400	56.13	0.4	0.72	56.13	56.13	56.13	1709
1779813000	55.73	0.72	1.31	55.73	55.73	55.73	965
1779726600	55.01	0.42	0.77	55.01	55.01	55.01	16883
1779467400	54.59	1.42	2.67	54.59	54.59	54.59	539
1779381000	53.17	0.12	0.23	53.17	53.17	53.17	1126
1779294600	53.05	-0.55	-1.03	53.05	53.05	53.05	1160
1779208200	53.6	-0.39	-0.72	53.6	53.6	53.6	2411
1779121800	53.99	-1.18	-2.14	53.99	53.99	53.99	385
1778862600	55.17	0.51	0.93	55.17	55.17	55.17	12998
1778776200	54.66	0.14	0.26	54.66	54.66	54.66	1249
1778689800	54.52	-0.42	-0.76	54.52	54.52	54.52	2099
1778603400	54.94	0.34	0.62	54.94	54.94	54.94	10718
1778517000	54.6	-0.21	-0.38	54.6	54.6	54.6	15353
1778257800	54.81	0.68	1.26	54.81	54.81	54.81	3592
1778171400	54.13	1.41	2.67	54.13	54.13	54.13	3106
1778085000	52.72	0.1	0.19	52.72	52.72	52.72	1901
1777998600	52.62	1.59	3.12	52.62	52.62	52.62	711
1777912200	51.03	-0.6	-1.16	51.03	51.03	51.03	2026
1777566600	51.63	0.11	0.21	51.63	51.63	51.63	17269
1777480200	51.52	0.21	0.41	51.52	51.52	51.52	22652
1777393800	51.31	0	0.00	51.31	51.31	51.31	0
1777307400	51.31	0.35	0.69	51.31	51.31	51.31	21008
1777048200	50.96	-0.31	-0.60	50.96	50.96	50.96	244
1776961800	51.27	0.06	0.12	51.27	51.27	51.27	284
1776875400	51.21	0.42	0.83	51.21	51.21	51.21	6871
1776789000	50.79	0.36	0.71	50.79	50.79	50.79	938
1776702600	50.43	-0.29	-0.57	50.43	50.43	50.43	13662
1776443400	50.72	0.95	1.91	50.72	50.72	50.72	15564
1776357000	49.77	0.44	0.89	49.77	49.77	49.77	4799
1776270600	49.33	0.53	1.09	49.33	49.33	49.33	3511
1776184200	48.8	-0.29	-0.59	48.8	48.8	48.8	972
1776097800	49.09	0.17	0.35	49.09	49.09	49.09	1344
1775838600	48.92	0	0.00	48.92	48.92	48.92	0
1775752200	48.92	3.05	6.65	48.92	48.92	48.92	2463
1775665800	45.87	0	0.00	45.87	45.87	45.87	0
1775579400	45.87	-0.63	-1.35	45.87	45.87	45.87	3861
1775147400	46.5	1.71	3.82	46.5	46.5	46.5	27538
1775061000	44.79	-0.73	-1.60	44.79	44.79	44.79	1430
1774974600	45.52	-0.74	-1.60	45.52	45.52	45.52	2589
1774888200	46.26	-0.08	-0.17	46.26	46.26	46.26	39755
1774632600	46.34	-0.69	-1.47	46.34	46.34	46.34	2558
1774546200	47.03	0.84	1.82	47.03	47.03	47.03	538
1774459800	46.19	0.78	1.72	46.19	46.19	46.19	15213
1774373400	45.41	-1.59	-3.38	45.41	45.41	45.41	65
1774287000	47	-0.49	-1.03	47	47	47	16647
1774027800	47.49	-1.28	-2.62	47.49	47.49	47.49	413
1773941400	48.77	0.98	2.05	48.77	48.77	48.77	8661
1773855000	47.79	0.39	0.82	47.79	47.79	47.79	745
1773768600	47.4	0.02	0.04	47.4	47.4	47.4	131
1773682200	47.38	-0.39	-0.82	47.38	47.38	47.38	27977