Adocia【ADOC】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	-0.69	-14.1451414514	4.878	4.878	4.02	333764	4.20306451	DE
4	-0.802	-16.0721442886	4.99	5.25	4.02	217564	4.64429272	DE
12	-1.612	-27.7931034483	5.8	6.39	4.02	259932	4.86586556	DE
26	-2.932	-41.1797752809	7.12	7.45	4.02	257516	5.79380843	DE
52	0.708	20.3448275862	3.48	11.1	3.4	290816	7.02574874	DE
156	0.228	5.75757575758	3.96	16.16	2.86	192889	7.48414694	DE
260	-5.002	-54.428726877	9.19	16.16	2.745	120892	7.26963926	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
1780936200	4.188	0.07	1.65	4.5	4.55	4.05	261332
1780677000	4.12	0	0.00	4.12	4.12	4.12	0
1780590600	4.12	0.01	0.34	4.218	4.24	4.0199999	255438
1780504200	4.106	-0.4	-8.88	4.5	4.5519999	4.05	556833
1780417800	4.506	-0.31	-6.40	4.878	4.878	4.506	261453
1780331400	4.814	-0.12	-2.43	4.94	5.025	4.742	197770
1780072200	4.934	-0.12	-2.30	5.0599999	5.13	4.882	168974
1779985800	5.05	0.11	2.19	4.942	5.08	4.904	205820
1779899400	4.942	0.19	4.04	4.734	4.948	4.734	124476
1779813000	4.75	-0.22	-4.50	4.98	4.98	4.744	162587
1779726600	4.974	0.16	3.41	4.884	5.035	4.884	112131
1779467400	4.8099999	-0.11	-2.32	4.97	5.035	4.8	196321
1779381000	4.924	-0.17	-3.26	5.14	5.18	4.852	254095
1779294600	5.09	0.14	2.91	4.98	5.15	4.864	233281
1779208200	4.946	0.1	1.98	4.896	4.99	4.82	94986
1779121800	4.85	-0.05	-1.06	4.87	4.952	4.792	121811
1778862600	4.902	0.12	2.42	4.99	5.25	4.902	273709
1778776200	4.7859999	0	0.00	4.7859999	4.7859999	4.7859999	0
1778689800	4.7859999	0	0.00	4.7859999	4.7859999	4.7859999	0
1778603400	4.7859999	0	0.00	4.7859999	4.7859999	4.7859999	0
1778517000	4.7859999	0	0.00	4.7859999	4.7859999	4.7859999	0
1778257800	4.7859999	-0.19	-3.86	4.894	4.906	4.784	137950
1778171400	4.978	0.17	3.62	4.87	5.3	4.852	638975
1778085000	4.804	0.12	2.56	4.714	4.87	4.672	194998
1777998600	4.684	0	0.09	4.64	4.7699999	4.624	86228
1777912200	4.68	-0.2	-4.10	4.8099999	4.918	4.64	201213
1777566600	4.88	0.12	2.56	4.718	4.88	4.632	156011
1777480200	4.758	-0.16	-3.25	4.97	5.055	4.702	213342
1777393800	4.918	0.27	5.90	4.65	5.04	4.624	435770
1777307400	4.644	0.01	0.13	4.624	4.716	4.616	142180
1777048200	4.638	-0.1	-2.07	4.728	4.83	4.62	200437
1776961800	4.736	0	0.00	4.736	4.736	4.736	0
1776875400	4.736	-0.98	-17.20	5.1	5.125	4.654	950320
1776789000	5.72	0.82	16.83	5.12	6.39	5.005	1000397
1776702600	4.896	-0.26	-5.12	5.07	5.16	4.864	242248
1776443400	5.16	0.54	11.79	4.604	5.25	4.604	415392
1776357000	4.616	-0.09	-1.95	4.79	4.79	4.602	112065
1776270600	4.708	0.04	0.81	4.736	4.79	4.642	141162
1776184200	4.67	0.36	8.40	4.378	4.678	4.308	264169
1776097800	4.308	-0.41	-8.65	4.602	4.602	4.164	658976
1775838600	4.716	0.21	4.71	4.538	4.76	4.5199999	76173
1775752200	4.5039999	-0.1	-2.09	4.66	4.66	4.492	66357
1775665800	4.6	-0.07	-1.39	4.634	4.7779999	4.5199999	223805
1775579400	4.665	0	0.00	4.665	4.665	4.665	0
1775147400	4.665	0	0.00	4.665	4.665	4.665	0
1775061000	4.665	0	0.00	4.665	4.665	4.665	0
1774974600	4.665	0	0.00	4.665	4.665	4.665	0
1774888200	4.665	0.1	2.19	4.6	4.7	4.53	134658
1774632600	4.565	-0.09	-1.93	4.62	4.62	4.47	252665
1774546200	4.655	-0.27	-5.39	4.9	4.9	4.655	111662
1774459800	4.92	0.09	1.76	4.88	5.04	4.86	218187
1774373400	4.835	-0.46	-8.60	5.28	5.28	4.755	379508
1774287000	5.29	-0.11	-2.04	5.11	5.43	5	371010
1774027800	5.4	-0.1	-1.82	5.55	5.62	5.36	168241
1773941400	5.5	-0.2	-3.51	5.7	5.7	5.5	205388
1773855000	5.7	-0.13	-2.23	5.86	5.9	5.67	154302
1773768600	5.83	0.01	0.17	5.8	5.98	5.71	182021
1773682200	5.82	-0.25	-4.12	6.0599999	6.0599999	5.76	162727
1773423000	6.07	0	0.00	6.07	6.07	6.07	0
1773336600	6.07	-0.63	-9.40	6.16	6.2	6	122428
1773212400	6.7	0	0.00	6.7	6.7	6.7	0
1773126000	6.7	0	0.00	6.7	6.7	6.7	0
1773039600	6.7	0	0.00	6.7	6.7	6.7	0