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	0.62	1.47689375893	41.98	42.6	41.98	31184	42.04246144	DE
4	2.21	5.47165139886	40.39	43.07	40.25	22929	42.16260574	DE
12	1.85	4.53987730061	40.75	43.07	39.44	15939	41.43456792	DE
26	4.14	10.7644305772	38.46	43.07	38.31	24347	40.51814268	DE
52	7.41	21.0571184996	35.19	43.07	35.19	38944	38.47546778	DE
156	12.11	39.7179403083	30.49	43.07	28.65	26795	34.99679977	DE
260	11.01	34.8528015195	31.59	43.07	27.54	20443	33.973593	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
1783096200	42.6	0.52	1.24	42.6	42.6	42.6	13318
1783009800	42.08	0	0.00	42.08	42.08	42.08	0
1782923400	42.08	-0.17	-0.40	42.08	42.08	42.08	22689
1782837000	42.25	0.22	0.52	42.25	42.25	42.25	12856
1782750600	42.03	-0.72	-1.68	42.03	42.03	42.03	75691
1782491400	42.75	0	0.00	42.75	42.75	42.75	0
1782405000	42.75	0.47	1.11	42.75	42.75	42.75	144262
1782318600	42.28	-0.17	-0.40	42.28	42.28	42.28	5547
1782232200	42.45	-0.62	-1.44	42.45	42.45	42.45	5505
1782145800	43.07	0.82	1.94	43.07	43.07	43.07	8135
1781886600	42.25	0	0.00	42.25	42.25	42.25	0
1781800200	42.25	0	0.00	42.25	42.25	42.25	0
1781713800	42.25	0.18	0.43	42.25	42.25	42.25	12122
1781627400	42.07	0.05	0.12	42.07	42.07	42.07	14846
1781541000	42.02	1.1	2.69	42.02	42.02	42.02	15996
1781281800	40.92	0.67	1.66	40.92	40.92	40.92	26869
1781195400	40.25	-0.07	-0.17	40.25	40.25	40.25	3649
1781109000	40.32	-0.07	-0.17	40.32	40.32	40.32	15907
1781022600	40.39	0	0.00	40.39	40.39	40.39	0
1780936200	40.39	-0.85	-2.06	40.39	40.39	40.39	9193
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