Arcadis NV【ARCAD】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	-0.24	-0.681818181818	35.2	37.02	34.6	145883	35.75498037	DE
4	-0.98	-2.72676683361	35.94	37.02	34.38	155653	35.39497519	DE
12	6.56	23.0985915493	28.4	39.38	25.88	209177	32.31761488	DE
26	-2	-5.41125541126	36.96	39.72	25.88	249671	32.79558077	DE
52	-9.7	-21.7196596507	44.66	51.25	25.88	226885	36.85724984	DE
156	-5.06	-12.6436781609	40.02	66.85	25.88	186037	47.05064095	DE
260	-0.94	-2.61838440111	35.9	66.85	25.88	161735	44.09247711	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	35.36	-1.14	-3.12	36.4	36.9	35.32	152032
1780590600	36.5	0.86	2.41	35.92	36.7	35.92	102930
1780504200	35.64	-0.36	-1.00	36.02	36.32	35.64	118822
1780417800	36	0.64	1.81	36.12	37.02	35.8	214836
1780331400	35.36	0.36	1.03	35.2	35.36	34.68	140797
1780072200	35	-0.54	-1.52	35.78	35.78	34.38	474513
1779985800	35.54	-0.16	-0.45	35.74	36	35.28	97739
1779899400	35.7	0.2	0.56	35.52	35.96	35.52	125401
1779813000	35.5	0.8	2.31	34.56	35.7	34.56	139744
1779726600	34.7	-0.06	-0.17	34.9	35.06	34.7	125696
1779467400	34.76	-0.7	-1.97	34.56	35.14	34.5	149939
1779381000	35.46	0.04	0.11	35.5	35.94	35.2	153541
1779294600	35.42	-0.06	-0.17	35.02	35.92	35	150656
1779208200	35.48	-0.2	-0.56	35.86	36.5	35.48	109317
1779121800	35.68	0.76	2.18	34.7	35.68	34.7	154865
1778862600	34.92	-0.26	-0.74	34.94	35.18	34.38	118592
1778776200	35.18	0.34	0.98	35.12	35.4	34.86	127710
1778689800	34.84	-0.7	-1.97	35.76	35.82	34.82	167457
1778603400	35.54	-0.8	-2.20	36.12	36.22	35.4	153491
1778517000	36.34	0.26	0.72	35.94	36.44	35.9	134977
1778257800	36.08	-0.82	-2.22	36.5	36.62	35.92	173948
1778171400	36.9	0.02	0.05	36.74	37.3	36.48	164313
1778085000	36.88	-1.24	-3.25	37.18	37.42	36.52	269575
1777998600	38.12	0	0.00	38.12	38.12	38.12	0
1777912200	38.12	1.72	4.73	36.6	39.38	35.9	432081
1777566600	36.4	5.54	17.95	32.68	36.92	32.659999	932315
1777480200	30.86	-0.9	-2.83	31.32	31.48	30.86	127452
1777393800	31.76	0	0.00	31.76	31.76	31.76	0
1777307400	31.76	0.54	1.73	31.14	32.08	31.14	147549
1777048200	31.22	-0.3	-0.95	31.44	31.72	31.2	215619
1776961800	31.52	-0.52	-1.62	31.8	32	31.42	113333
1776875400	32.04	-0.4	-1.23	32.38	32.5	31.88	143768
1776789000	32.439999	0.22	0.68	32.34	32.72	32.24	138536
1776702600	32.22	-0.54	-1.65	32.32	32.56	32.06	213775
1776443400	32.759999	1.14	3.61	31.74	33.299999	31.6	321056
1776357000	31.62	0.6	1.93	31.18	31.66	31.08	316068
1776270600	31.02	0.3	0.98	30.78	31.16	30.66	189988
1776184200	30.72	1.36	4.63	29.5	30.74	29.42	225999
1776097800	29.36	-0.2	-0.68	29.16	29.36	28.66	186614
1775838600	29.56	0	0.00	29.56	29.56	29.56	0
1775752200	29.56	1.16	4.08	29.48	29.9	29.12	236056
1775665800	28.4	0	0.00	28.4	28.4	28.4	0
1775579400	28.4	-0.16	-0.56	28.68	29.16	28.3	186365
1775147400	28.56	0.02	0.07	28.26	28.68	28.1	253332
1775061000	28.54	1.12	4.08	28.3	29.24	28.22	260027
1774974600	27.42	-0.12	-0.44	28	28	27.24	194480
1774888200	27.54	0.28	1.03	27.2	27.94	27.08	211436
1774632600	27.26	-0.18	-0.66	27.46	27.94	27.1	215484
1774546200	27.44	0.62	2.31	26.66	27.44	26.52	203646
1774459800	26.82	0.68	2.60	26.28	27.06	26.28	212619
1774373400	26.14	-0.26	-0.98	26.4	26.56	26.08	195731
1774287000	26.4	0.06	0.23	26.1	27.4	25.88	378655
1774027800	26.34	-0.68	-2.52	27.2	27.28	26.34	364164
1773941400	27.02	-1.04	-3.71	27.9	27.9	26.92	195708
1773855000	28.06	-0.04	-0.14	28.5	28.5	27.98	181245
1773768600	28.1	-0.7	-2.43	28.4	28.64	27.86	163225
1773682200	28.8	0	0.00	28.8	28.8	28.8	0
1773423000	28.8	-0.18	-0.62	28.8	29.24	28.58	181312
1773336600	28.98	0.26	0.91	28.7	29.4	28.44	254711
1773250200	28.72	-0.38	-1.31	29.1	29.1	28.48	175916
1773163800	29.1	-0.48	-1.62	30.1	30.12	29.1	291897
1773077400	29.58	-0.88	-2.89	29.72	30.18	29.44	248333