ADD TEC Energy PLC【ADSE】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	0.25	2.24215246637	11.15	11.5	10.64	2159	11.43252686	CS
4	-0.22	-1.89328743546	11.62	11.94	10.525	3547	11.5809811	CS
12	0.85	8.05687203791	10.55	12.14	9.66	6443	11.54239257	CS
26	-0.45	-3.79746835443	11.85	13.5	9.66	11390	11.84885121	CS
52	-0.9	-7.31707317073	12.3	13.9	7.89	42653	11.35808719	CS
156	5.4	90	6	16.35	4.8	64767	11.87572221	CS
260	1.6892	17.3950652881	9.7108	16.35	1.905	57024	10.37302637	CS

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
1781822100	11.4	0	0.00	11.39	11.4	11.06	511
1781735700	11.4	-0.07	-0.61	11.27	11.45	11.02	2410
1781649300	11.47	-0.03	-0.26	11.49	11.49	10.64	3399
1781562900	11.5	0.01	0.09	11.5	11.5	11.5	1528
1781303700	11.49	0.24	2.13	11.2	11.49	11.03	1997
1781217300	11.25	-0.22	-1.92	11.15	11.47	10.86	1462
1781130900	11.47	0.6	5.52	10.75	11.47	10.75	352
1781044500	10.87	-0.37	-3.29	11.2	11.5	10.87	1296
1780958100	11.24	-0.12	-1.06	11.12	11.24	11.12	774
1780698900	11.36	-0.08	-0.70	11.1	11.36	10.525	1897
1780612500	11.44	0.21	1.87	11.21	11.44	11	2501
1780526100	11.23	-0.13	-1.14	11.35	11.35	11.05	1220
1780439700	11.36	-0.34	-2.91	11.56	11.56	11.305	12190
1780353300	11.7	-0.24	-2.01	11.9	11.94	11.7	1642
1780094100	11.94	0.5	4.37	11.41	11.94	11.0049	6447
1780007700	11.44	-0.4	-3.38	11.74	11.74	11.01	9022
1779921300	11.84	-0.03	-0.25	11.76	11.84	11.23	7315
1779834900	11.87	-0.02	-0.17	11.21	11.87	11.16	5112
1779489300	11.89	0	0.00	11.92	11.92	11.005	5413
1779402900	11.89	0	0.00	11.62	11.91	11.455	1417
1779316500	11.89	0.29	2.50	11.89	12	11.89	402
1779230100	11.6	0.11	0.96	11.41	11.69	11.41	1023
1779143700	11.49	-0.01	-0.09	10.6	11.49	10.6	2340
1778884500	11.5	-0.15	-1.29	11.57	12.05	10.26	3844
1778798100	11.65	0.33	2.92	11.14	11.65	10.81	2249
1778711700	11.32	0.22	1.98	11.21	11.3531	10.09	4079
1778625300	11.1	0.23	2.12	10.9	11.2	10.5	6967
1778538900	10.87	-0.31	-2.77	11.2	12.05	10.87	23864
1778279700	11.18	0.15	1.36	11.05	11.41	11.0199	2498
1778193300	11.03	-0.42	-3.67	11.3	11.45	11.025	1652
1778106900	11.45	-0.08	-0.69	11.51	11.545	11.24	3748
1778020500	11.53	-0.02	-0.17	11.71	11.71	11.0913	5114
1777934100	11.55	-0.22	-1.87	11.73	11.81	11.55	4381
1777674900	11.77	-0.13	-1.09	12	12.04	11.66	6253
1777588500	11.9	0.09	0.76	11.92	11.92	11.801	1546
1777502100	11.81	-0.33	-2.72	12.09	12.13	11.81	1270
1777415700	12.14	0.2	1.63	12.04	12.14	11.7516	2205
1777329300	11.945	-0.08	-0.62	11.71	12.1375	11.68	13451
1777070100	12.02	0.29	2.47	11.73	12.05	11.54	3538
1776983700	11.73	-0.26	-2.17	12.04	12.04	10.93	9179
1776897300	11.99	0	0.00	11.99	11.99	11.7301	1230
1776810900	11.9899	0.29	2.48	11.65	11.99	11.5	2272
1776724500	11.7	0.09	0.82	11.75	11.8499	11.7	2060
1776465300	11.6051	0.05	0.39	11.3	11.6051	11.25	1114
1776378900	11.56	-0.44	-3.67	12	12	11.02	9145
1776292500	12	0.7	6.19	11.45	12	11.45	9499
1776206100	11.3	-0.45	-3.83	11.75	11.75	10.85	15224
1776119700	11.75	-0.05	-0.42	11.81	12.09	11.04	58037
1775860500	11.8	0	0.00	11.81	11.985	11.8	2083
1775774100	11.8	0.05	0.43	11.75	11.8	11.75	3296
1775687700	11.75	0.15	1.29	11.7	11.965	11.6	3145
1775601300	11.6	0.82	7.61	10.84	11.7	10.55	53777
1775514900	10.78	0.02	0.19	10.59	11.02	10.4	6043
1775169300	10.76	-0.84	-7.24	11.54	11.5923	10.66	2550
1775082900	11.6	0.1	0.87	11.5	11.99	11.35	7068
1774996500	11.5	0.1	0.88	11.4	11.5	11.265	2090
1774910100	11.4	0.03	0.26	11.11	11.4	9.66	19675
1774650900	11.37	0.62	5.77	10.75	11.37	10.56	4383
1774564500	10.75	0.19	1.80	10.55	10.99	10.55	4010
1774478100	10.56	-0.44	-4.00	10.8	10.87	10.56	4082
1774391700	11	0.47	4.41	10.52	11	10.52	1635
1774305300	10.535	-0.46	-4.14	10.6625	10.835	10.535	2770