ADP Promesses【ADP】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	1.6	1.40105078809	114.2	115.8	112.4	147662	113.90619034	DE
4	8.8	8.22429906542	107	115.9	101.5	140812	110.1777156	DE
12	0.6	0.520833333333	115.2	116	99.05	122910	109.11671659	DE
26	5.6	5.08166969147	110.2	123.8	99.05	121909	109.97427839	DE
52	9.3	8.7323943662	106.5	133.9	99.05	101501	112.54483354	DE
156	-16.2	-12.2727272727	132	133.9	89.5	94845	113.70781541	DE
260	4.75	4.2773525439	111.05	150.2	89.5	89619	118.65702762	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
1783096200	115.8	3.4	3.02	114.8	115.8	114.4	52785
1783009800	112.4	0	0.00	112.4	112.4	112.4	0
1782923400	112.4	-1.6	-1.40	115.4	115.5	112.4	151172
1782837000	114	-0.5	-0.44	114.9	115.4	114	270185
1782750600	114.5	-1.2	-1.04	115.1	115.1	113	84437
1782491400	115.7	1	0.87	114.2	115.7	114	84852
1782405000	114.7	0.4	0.35	114.6	115.9	114.2	181287
1782318600	114.3	4.1	3.72	110.5	115.1	110.5	145802
1782232200	110.2	-1	-0.90	110.5	111.6	109.3	144347
1782145800	111.2	-2.3	-2.03	110.1	111.2	108.8	119273
1781886600	113.5	0	0.00	113.5	113.5	113.5	0
1781800200	113.5	3.6	3.28	109.5	113.5	109.4	177510
1781713800	109.9	0.9	0.83	108.8	110.2	108.4	227074
1781627400	109	-1.5	-1.36	109.9	111.2	109	121711
1781541000	110.5	4.2	3.95	109.5	110.6	108.6	103916
1781281800	106.3	4	3.91	104	108.5	104	156220
1781195400	102.3	-0.4	-0.39	102	102.9	101.5	130340
1781109000	102.7	-0.5	-0.48	103.7	105.1	102.2	98373
1781022600	103.2	-2.3	-2.18	105.4	106.2	103.2	159814
1780936200	105.5	-1.5	-1.40	106.2	107.1	105.5	76789
1780677000	107	0	0.00	107	108.1	106.8	101505
1780590600	107	-0.9	-0.83	108.1	108.7	106.75	63420
1780504200	107.9	-1.4	-1.28	109.1	110.1	107.9	111451
1780417800	109.3	-4	-3.53	109.1	111.9	109.1	126345
1780331400	113.3	-1.7	-1.48	114.9	115.1	111.2	107624
1780072200	115	2	1.77	113.2	116	113	237387
1779985800	113	0.1	0.09	112.8	113.6	111.6	110141
1779899400	112.9	1.9	1.71	110.9	114.2	110.9	65778
1779813000	111	-2.1	-1.86	112	113.1	110.3	62880
1779726600	113.1	3.9	3.57	110.2	113.4	110.2	68398
1779467400	109.2	0.8	0.74	109.1	110.1	108.4	75120
1779381000	108.4	-2.4	-2.17	110.3	112.9	108.4	155779
1779294600	110.8	6.1	5.83	104.4	110.8	104.4	118817
1779208200	104.7	0.4	0.38	104.2	105.2	103.7	88092
1779121800	104.3	-0.2	-0.19	103.5	105	102.1	104303
1778862600	104.5	-3.3	-3.06	107.6	107.6	103.5	81314
1778776200	107.8	2.6	2.47	105.7	107.8	105.5	115787
1778689800	105.2	-0.6	-0.57	105.4	105.5	104.1	65882
1778603400	105.8	0.2	0.19	105	106.1	104.5	75960
1778517000	105.6	-1	-0.94	106.3	106.6	105.4	85005
1778257800	106.6	-1.5	-1.39	108	108.7	106.3	83397
1778171400	108.1	-0.1	-0.09	108.3	110.5	108	134221
1778085000	108.2	4.7	4.54	104.7	110.7	104.7	202175
1777998600	103.5	0.7	0.68	103.1	104	103	74309
1777912200	102.8	-0.2	-0.19	105	105	102.1	134154
1777566600	103	2.2	2.18	100.5	103.2	100.2	217286
1777480200	100.8	-8.2	-7.52	106.7	106.7	99.05	315819
1777393800	109	0	0.00	109	109	109	0
1777307400	109	-0.7	-0.64	109.3	110.4	109	64131
1777048200	109.7	0.9	0.83	110.5	111.9	108.9	126120
1776961800	108.8	-0.2	-0.18	108.4	109.5	107	73362
1776875400	109	-2.7	-2.42	111.6	111.7	108.3	122945
1776789000	111.7	-0.4	-0.36	113.5	115.3	110.7	141232
1776702600	112.1	-2.4	-2.10	113	113	111.35	95161
1776443400	114.5	4.1	3.71	110.3	115.4	109.8	134869
1776357000	110.4	-1.3	-1.16	111.4	112.3	110	94315
1776270600	111.7	-1.5	-1.33	113	113.15	110.7	90164
1776184200	113.2	0.5	0.44	113	113.7	112.2	93883
1776097800	112.7	-4.7	-4.00	115.2	115.4	111.7	108394
1775838600	117.4	0	0.00	117.4	117.4	117.4	0
1775752200	117.4	-0.5	-0.42	117.3	118.1	116.4	108538
1775665800	117.9	7.4	6.70	113.2	117.9	112.4	186792
1775579400	110.5	-0.4	-0.36	111.5	113.1	110.2	164955