Actiam NV【ADIAP】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	-1.14	-2.74500361185	41.53	42.21	40.39	11213	41.45005191	DE
4	-0.64	-1.55983426761	41.03	42.21	40.21	11724	41.1704009	DE
12	0.33	0.82376435347	40.06	42.21	38.31	16987	40.20959211	DE
26	2.64	6.99337748344	37.75	42.72	37.19	50635	38.87408642	DE
52	5.68	16.3641601844	34.71	42.72	33.51	40254	37.84969282	DE
156	9.32	29.9967814612	31.07	42.72	28.65	27921	34.85978967	DE
260	8.77	27.7356103732	31.62	42.72	27.54	21278	33.90083342	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	41.24	-0.22	-0.53	41.24	41.24	41.24	26137
1780590600	41.46	-0.75	-1.78	41.46	41.46	41.46	9388
1780504200	42.21	0.8	1.93	42.21	42.21	42.21	6979
1780417800	41.41	-0.12	-0.29	41.41	41.41	41.41	8258
1780331400	41.53	-0.16	-0.38	41.53	41.53	41.53	5301
1780072200	41.69	0.65	1.58	41.69	41.69	41.69	17727
1779985800	41.04	-0.3	-0.73	41.04	41.04	41.04	21368
1779899400	41.34	-0.1	-0.24	41.34	41.34	41.34	9355
1779813000	41.44	-0.05	-0.12	41.44	41.44	41.44	819
1779726600	41.49	0.33	0.80	41.49	41.49	41.49	12409
1779467400	41.16	0.33	0.81	41.16	41.16	41.16	27686
1779381000	40.83	0.62	1.54	40.83	40.83	40.83	4602
1779294600	40.21	-0.41	-1.01	40.21	40.21	40.21	17511
1779208200	40.62	0.16	0.40	40.62	40.62	40.62	10322
1779121800	40.46	-0.14	-0.34	40.46	40.46	40.46	5169
1778862600	40.6	-0.51	-1.24	40.6	40.6	40.6	2914
1778776200	41.11	-0.34	-0.82	41.11	41.11	41.11	25313
1778689800	41.45	0.34	0.83	41.45	41.45	41.45	15516
1778603400	41.11	0.08	0.19	41.11	41.11	41.11	1035
1778517000	41.03	-0.02	-0.05	41.03	41.03	41.03	6661
1778257800	41.05	-0.4	-0.97	41.05	41.05	41.05	30709
1778171400	41.45	1.01	2.50	41.45	41.45	41.45	12739
1778085000	40.44	0.31	0.77	40.44	40.44	40.44	5941
1777998600	40.13	-0.08	-0.20	40.13	40.13	40.13	8666
1777912200	40.21	0.77	1.95	40.21	40.21	40.21	3367
1777566600	39.44	-0.55	-1.38	39.44	39.44	39.44	8325
1777480200	39.99	0.18	0.45	39.99	39.99	39.99	27439
1777393800	39.81	0	0.00	39.81	39.81	39.81	0
1777307400	39.81	0.02	0.05	39.81	39.81	39.81	10811
1777048200	39.79	-0.01	-0.03	39.79	39.79	39.79	39504
1776961800	39.8	-0.25	-0.62	39.8	39.8	39.8	38069
1776875400	40.05	-0.2	-0.50	40.05	40.05	40.05	4602
1776789000	40.25	-0.73	-1.78	40.25	40.25	40.25	12451
1776702600	40.98	0.2	0.49	40.98	40.98	40.98	1364
1776443400	40.78	-0.43	-1.04	40.78	40.78	40.78	22667
1776357000	41.21	0.48	1.18	41.21	41.21	41.21	24276
1776270600	40.73	0.13	0.32	40.73	40.73	40.73	29685
1776184200	40.6	0.15	0.37	40.6	40.6	40.6	2395
1776097800	40.45	-0.43	-1.05	40.45	40.45	40.45	6887
1775838600	40.88	0	0.00	40.88	40.88	40.88	0
1775752200	40.88	0.97	2.43	40.88	40.88	40.88	27928
1775665800	39.91	0	0.00	39.91	39.91	39.91	0
1775579400	39.91	0.46	1.17	39.91	39.91	39.91	6357
1775147400	39.45	-0.54	-1.35	39.45	39.45	39.45	17597
1775061000	39.99	1.19	3.07	39.99	39.99	39.99	25799
1774974600	38.8	0.1	0.26	38.8	38.8	38.8	25564
1774888200	38.7	-0.77	-1.95	38.7	38.7	38.7	9528
1774632600	39.47	0.15	0.38	39.47	39.47	39.47	136991
1774546200	39.32	-0.18	-0.46	39.32	39.32	39.32	10504
1774459800	39.5	0.91	2.36	39.5	39.5	39.5	11980
1774373400	38.59	0.28	0.73	38.59	38.59	38.59	24958
1774287000	38.31	-1.33	-3.36	38.31	38.31	38.31	21668
1774027800	39.64	-0.16	-0.40	39.64	39.64	39.64	31478
1773941400	39.8	-0.94	-2.31	39.8	39.8	39.8	10436
1773855000	40.74	0.7	1.75	40.74	40.74	40.74	8634
1773768600	40.04	-0.02	-0.05	40.04	40.04	40.04	10152
1773682200	40.06	0.04	0.10	40.06	40.06	40.06	13382
1773423000	40.02	-0.17	-0.42	40.02	40.02	40.02	26140
1773336600	40.19	-0.43	-1.06	40.19	40.19	40.19	3354
1773250200	40.62	0.35	0.87	40.62	40.62	40.62	12321
1773163800	40.27	0.8	2.03	40.27	40.27	40.27	6641
1773077400	39.47	-1.31	-3.21	39.47	39.47	39.47	2717