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	-0.16	-0.28328611898	56.48	57.78	56.13	2357	57.09581113	DE
4	1.35	2.4558850282	54.97	60.33	54.97	5500	57.68177862	DE
12	5.6	11.0410094637	50.72	60.33	50.43	6824	54.93018489	DE
26	9.85	21.1964708414	46.47	60.33	44.79	7553	50.83378908	DE
52	17.61	45.492120899	38.71	60.33	38.71	6739	47.81645246	DE
156	24.08	74.6898263027	32.24	60.33	31.05	3232	43.39710642	DE
260	17.87	46.4759427828	38.45	60.33	29.79	3579	39.26926339	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
1783701000	56.32	0.19	0.34	56.32	56.32	56.32	3244
1783614600	56.13	-1.65	-2.86	56.13	56.13	56.13	2172
1783528200	57.78	0	0.00	57.78	57.78	57.78	0
1783441800	57.78	0.02	0.03	57.78	57.78	57.78	994
1783355400	57.76	1.28	2.27	57.76	57.76	57.76	5324
1783096200	56.48	-1.5	-2.59	56.48	56.48	56.48	2489
1783009800	57.98	0.05	0.09	57.98	57.98	57.98	2713
1782923400	57.93	0.48	0.84	57.93	57.93	57.93	904
1782837000	57.45	0	0.00	57.45	57.45	57.45	0
1782750600	57.45	-1.67	-2.82	57.45	57.45	57.45	13138
1782491400	59.12	0.59	1.01	59.12	59.12	59.12	1604
1782405000	58.53	0.45	0.77	58.53	58.53	58.53	591
1782318600	58.08	-2.25	-3.73	58.08	58.08	58.08	4463
1782232200	60.33	0.72	1.21	60.33	60.33	60.33	193
1782145800	59.61	0.2	0.34	59.61	59.61	59.61	10758
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