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	-0.9	-2.57142857143	35	35.72	33.48	136257	34.47842565	DE
4	-0.46	-1.33101851852	34.56	37.02	33.48	156640	35.08554207	DE
12	6.64	24.1806263656	27.46	39.38	27.08	203691	33.78586781	DE
26	-1.74	-4.85491071429	35.84	39.72	25.88	246756	33.24661772	DE
52	-9.12	-21.1013419713	43.22	51.25	25.88	236337	36.51040229	DE
156	-4.88	-12.5192406362	38.98	66.85	25.88	184788	47.38130599	DE
260	-1.1	-3.125	35.2	66.85	25.88	161900	44.27974918	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
1781886600	34.1	0	0.00	34.04	34.2	33.88	345178
1781800200	34.1	-0.1	-0.29	34	34.4	33.479999	138479
1781713800	34.2	-0.26	-0.75	34.56	34.56	33.96	143957
1781627400	34.46	-0.4	-1.15	35	35.22	34.46	149264
1781541000	34.86	0	0.00	35.3	35.72	34.78	116350
1781281800	34.86	0.62	1.81	35	35.16	34.44	133236
1781195400	34.24	-0.56	-1.61	35.12	35.12	33.92	163799
1781109000	34.8	-0.66	-1.86	35.36	35.48	34.74	122636
1781022600	35.46	0.12	0.34	35.38	35.9	34.96	150959
1780936200	35.34	-1.16	-3.18	35.02	35.64	34.6	167057
1780677000	36.5	0	0.00	36.5	36.5	36.5	0
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	-1.16	-3.22	34.94	35.18	34.38	118592
1778776200	36.08	0	0.00	36.08	36.08	36.08	0
1778689800	36.08	0	0.00	36.08	36.08	36.08	0
1778603400	36.08	0	0.00	36.08	36.08	36.08	0
1778517000	36.08	0	0.00	36.08	36.08	36.08	0
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	-0.1	-0.27	37.18	37.42	36.52	269575
1777998600	36.98	-1.14	-2.99	38	38.44	36.82	246672
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	-0.44	-1.41	31.32	31.48	30.86	127452
1777393800	31.3	-0.46	-1.45	31.68	31.82	31.12	221310
1777307400	31.76	0.54	1.73	31.14	32.08	31.14	147549
1777048200	31.22	-0.82	-2.56	31.44	31.72	31.2	215619
1776961800	32.04	0	0.00	32.04	32.04	32.04	0
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	0.02	0.07	29.16	29.36	28.66	186614
1775838600	29.34	-0.22	-0.74	29.5	29.94	29.28	194600
1775752200	29.56	0	0.00	29.48	29.9	29.12	236056
1775665800	29.56	2.02	7.33	29.5	30.14	29.44	386143
1775579400	27.54	0	0.00	27.54	27.54	27.54	0
1775147400	27.54	0	0.00	27.54	27.54	27.54	0
1775061000	27.54	0	0.00	27.54	27.54	27.54	0
1774974600	27.54	0	0.00	27.54	27.54	27.54	0
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