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	4.44	8.07713298163	54.97	59.41	54.97	9073	57.42972688	DE
4	4.82	8.82945594431	54.59	59.41	54.5	8515	56.55260619	DE
12	13.07	28.2045748813	46.34	59.41	46.26	7926	53.1766084	DE
26	16.48	38.3880736082	42.93	59.41	42.93	8225	49.99954536	DE
52	21.12	55.158004701	38.29	59.41	37.75	6948	47.53841658	DE
156	25.57	75.561465721	33.84	59.41	31.05	3160	42.96912492	DE
260	19.62	49.3088715758	39.79	59.41	29.79	3507	39.01138723	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
1781886600	59.41	0.85	1.45	59.41	59.41	59.41	5770
1781800200	58.56	0.4	0.69	58.56	58.56	58.56	1364
1781713800	58.16	0.37	0.64	58.16	58.16	58.16	26033
1781627400	57.79	1.42	2.52	57.79	57.79	57.79	2201
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	1.74	3.19	56.24	56.24	56.24	21048
1781022600	54.5	-1.78	-3.16	54.5	54.5	54.5	686
1780936200	56.28	-2.23	-3.81	56.28	56.28	56.28	18400
1780677000	58.51	0	0.00	58.51	58.51	58.51	0
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	0.57	1.04	55.17	55.17	55.17	12998
1778776200	54.6	0	0.00	54.6	54.6	54.6	0
1778689800	54.6	0	0.00	54.6	54.6	54.6	0
1778603400	54.6	0	0.00	54.6	54.6	54.6	0
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	-0.23	-0.44	51.52	51.52	51.52	22652
1777393800	51.75	0.44	0.86	51.75	51.75	51.75	425
1777307400	51.31	0.35	0.69	51.31	51.31	51.31	21008
1777048200	50.96	-0.25	-0.49	50.96	50.96	50.96	244
1776961800	51.21	0	0.00	51.21	51.21	51.21	0
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	0.45	0.93	49.09	49.09	49.09	1344
1775838600	48.64	-0.28	-0.57	48.64	48.64	48.64	18650
1775752200	48.92	2.15	4.60	48.92	48.92	48.92	2463
1775665800	46.77	0.51	1.10	46.77	46.77	46.77	602
1775579400	46.26	0	0.00	46.26	46.26	46.26	0
1775147400	46.26	0	0.00	46.26	46.26	46.26	0
1775061000	46.26	0	0.00	46.26	46.26	46.26	0
1774974600	46.26	0	0.00	46.26	46.26	46.26	0
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