Adyen NV【ADYEN】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	34.8	4.17366274886	833.8	895.2	811.4	126033	839.46778787	DE
4	47.6	5.79780755177	821	916.9	784.2	153848	842.32022847	DE
12	16.6	1.94835680751	852	1017.8	772.4	154043	903.16894065	DE
26	-535.2	-38.125089044	1403.8	1434.6	772.4	152859	954.44978539	DE
52	-655.4	-43.0052493438	1524	1600.8	772.4	112478	1090.31528021	DE
156	-646.6	-42.6742344245	1515.2	1869.2	602.8	94263	1172.01479185	DE
260	-1197.9	-57.9675780305	2066.5	2835	602.8	89287	1362.89047982	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
1783355400	868.6	6.3	0.73	868.4	895.2	862.7	111001
1783096200	862.3	7.3	0.85	845.6	864.3	840.7	88974
1783009800	855	5.7	0.67	844.4	860.5	831.5	127695
1782923400	849.3	20.3	2.45	820	849.3	815.8	168081
1782837000	829	0	0.00	829	829	829	0
1782750600	829	4.1	0.50	833.8	842	825.7	119436
1782491400	824.9	3	0.37	816.8	830.6	807.5	187964
1782405000	821.9	-22.1	-2.62	835.3	838.15	813.3	168207
1782318600	844	11	1.32	838.4	846.8	828.3	97515
1782232200	833	-41.2	-4.71	850	855.6	829	176270
1782145800	874.2	-1.6	-0.18	879.7	891.3	874.2	118485
1781886600	875.8	-28	-3.10	898.5	908.6	875.8	233991
1781800200	903.8	15.5	1.74	884.9	910.5	873	182225
1781713800	888.3	-2	-0.22	898.3	916.9	886.5	178531
1781627400	890.3	31.4	3.66	862.2	901.1	856.1	198167
1781541000	858.9	30.5	3.68	852.5	870.6	849.8	185234
1781281800	828.4	43.2	5.50	805	835.5	795.5	228606
1781195400	785.2	-17.9	-2.23	805.5	806	784.2	143653
1781109000	803.1	-20	-2.43	829.6	833.5	801	133743
1781022600	823.1	-10.2	-1.22	830.6	843.5	823.1	144151
1780936200	833.3	-63.7	-7.10	821	848.8	815.8	175179
1780677000	897	0	0.00	897	897	897	0
1780590600	897	48.8	5.75	853.3	901.8	852	158920
1780504200	848.2	-41.8	-4.70	882.3	885.7	848.2	225534
1780417800	890	-21.8	-2.39	919.2	936.8	889.6	207160
1780331400	911.8	-27.5	-2.93	927.4	927.9	873	288967
1780072200	939.3	11.9	1.28	935.8	951.4	923.4	305273
1779985800	927.4	-38.6	-4.00	941	959.1	920	184636
1779899400	966	-3.6	-0.37	970.6	977.9	961	88063
1779813000	969.6	-18	-1.82	989.8	989.8	961.4	87182
1779726600	987.6	29.7	3.10	968	996	968	92690
1779467400	957.9	14.9	1.58	957.9	984.3	954.4	118575
1779381000	943	-13.3	-1.39	955.1	959.1	928.2	110920
1779294600	956.3	3.7	0.39	949.3	966.3	933.4	102134
1779208200	952.6	43.3	4.76	910	956.1	909	144289
1779121800	909.3	18.5	2.08	880	919	875.6	86461
1778862600	890.8	-30.2	-3.28	888.8	900.1	885	79325
1778776200	921	0	0.00	921	921	921	0
1778689800	921	0	0.00	921	921	921	0
1778603400	921	0	0.00	921	921	921	0
1778517000	921	-21.8	-2.31	942.9	942.9	913.9	144261
1778257800	942.8	-6.1	-0.64	941.8	971.3	932	111738
1778171400	948.9	-8.7	-0.91	969.8	980.8	942.7	162681
1778085000	957.6	-14.7	-1.51	978	1012.4	946	263097
1777998600	972.3	1.5	0.15	973.1	980.4	919.4	233313
1777912200	970.8	12.3	1.28	977.6	990.5	963.5	125689
1777566600	958.5	1.3	0.14	948.8	968.7	938.5	120740
1777480200	957.2	3.2	0.34	960	966.1	937.8	98015
1777393800	954	-12.1	-1.25	960.6	973.3	953.5	89126
1777307400	966.1	-9	-0.92	980	980.2	959.4	108279
1777048200	975.1	4.7	0.48	978.5	1017.8	937	251985
1776961800	970.4	0	0.00	970.4	970.4	970.4	0
1776875400	970.4	-10.9	-1.11	979	982.1	963.9	82687
1776789000	981.3	10.5	1.08	973	989.2	965	99258
1776702600	970.8	-14.1	-1.43	965.3	975.8	957.2	108310
1776443400	984.9	26.9	2.81	960	1003	959.3	180330
1776357000	958	-6	-0.62	972	976.6	951.8	120793
1776270600	964	37.9	4.09	935.9	964.7	931.4	136628
1776184200	926.1	33.7	3.78	900.9	926.1	894.8	127014
1776097800	892.4	33.6	3.91	852	893	843	147920
1775838600	858.8	-1.2	-0.14	863.5	885.1	858.8	169897
1775752200	860	-18.1	-2.06	872.2	872.2	846.6	165583
1775665800	878.1	13.7	1.58	906	919.6	876.8	237301
1775545200	864.4	0	0.00	864.4	864.4	864.4	0