Archer Daniels Midland Company【ADM】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	0.0406	0.0505352252925	80.34	85.37	79.05	3859206	82.10146338	CS
4	2.8156	3.62998775221	77.565	85.37	76.85	3651209	80.30120799	CS
12	6.9706	9.49543658902	73.41	85.37	65.07	3979762	74.26679579	CS
26	20.9306	35.2070647603	59.45	85.37	57.17	3721988	69.68891933	CS
52	33.0106	69.6867215537	47.37	85.37	46.81	3678864	63.93826377	CS
156	8.1906	11.3458927829	72.19	87.3	40.98	3729131	61.13029626	CS
260	11.4806	16.6626995646	68.9	98.88	40.98	3424686	67.16869711	CS

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
1780699200	80.92	-2.45	-2.94	83	83.185	80.865	3511552
1780612800	83.37	-0.74	-0.88	83.13	84.74	82.56	2689029
1780526400	84.11	1.65	2.00	82.9	85.37	82.43	3557650
1780440000	82.46	-0.16	-0.19	82.86	83.595	81.65	4202683
1780353600	82.62	2.84	3.56	79.96	82.83	79.05	2983754
1780094400	79.78	-0.26	-0.32	80.34	80.79	79.54	5858752
1780008000	80.04	0.49	0.62	79.05	81.06	79.05	3683161
1779921600	79.55	1.54	1.97	77.85	80.38	77.26	3953779
1779835200	78.01	0.49	0.63	77.85	79.23	76.85	3308870
1779489600	77.52	0.4	0.52	77.21	78.61	77.06	2468857
1779403200	77.12	-0.43	-0.55	77.87	78.81	77.025	3410973
1779316800	77.55	-1.84	-2.32	79.01	79.2	77.06	3654968
1779230400	79.39	-1.52	-1.88	81.145	81.145	78.26	4490210
1779144000	80.91	0.51	0.63	80.84	81.375	79.19	3088251
1778884800	80.4	-1.01	-1.24	81.87	81.88	79.43	4575205
1778798400	81.41	-1.48	-1.79	82.47	82.79	81	2718279
1778712000	82.89	2.16	2.68	81.27	83.1	80.66	4139899
1778625600	80.73	0.89	1.11	80	81.87	79.39	4290009
1778539200	79.84	2.18	2.81	78.09	79.91	78	3377511
1778280000	77.66	0.13	0.17	77.565	78.29	77.06	2917421
1778193600	77.53	-0.49	-0.63	78.4	79.7199	76.64	4879777
1778107200	78.02	-1.17	-1.48	79.11	79.5	76	5584410
1778020800	79.19	2.92	3.83	77.04	81.75	75.63	9815743
1777934400	76.27	1.33	1.77	75.15	77.37	74.6183	4943183
1777675200	74.94	0.4	0.54	74.65	75.445	74.0556	3823901
1777588800	74.54	0.27	0.36	74.02	75.78	73.3926	5001814
1777502400	74.27	1.47	2.02	73.32	74.89	73.145	5135940
1777416000	72.8	2.26	3.20	71.58	72.92	70.66	3820252
1777329600	70.54	1.31	1.89	69.51	70.74	69.2601	4208014
1777070400	69.23	-0.8	-1.14	69.98	70.265	68.67	1934572
1776984000	70.03	0.6	0.86	69.45	70.515	69.45	2076354
1776897600	69.43	-0.4	-0.57	70.11	70.52	69.16	2182676
1776811200	69.83	1.46	2.14	68.68	69.92	68.0252	2907217
1776724800	68.37	1.33	1.98	67.71	68.47	67.3	3488472
1776465600	67.04	-1.64	-2.39	66.95	67.25	66.06	4256697
1776379200	68.68	1.73	2.58	67.17	68.72	66.709999	3032893
1776292800	66.95	-1.89	-2.75	68.35	68.64	66.86	3245629
1776206400	68.84	-0.98	-1.40	69.65	69.9	68.58	2832096
1776120000	69.82	0.09	0.13	70.54	70.99	69.1	2663977
1775860800	69.73	-0.62	-0.88	70.53	71.14	69.49	2918676
1775774400	70.35	-1.37	-1.91	71.63	72.655	69.85	3171455
1775688000	71.72	-0.43	-0.60	68.82	71.76	67.87	3746693
1775601600	72.15	-1.23	-1.68	73.38	73.69	71.62	2671681
1775515200	73.38	-0.45	-0.61	73.51	73.83	72.61	1773171
1775169600	73.83	1.46	2.02	72.69	73.985	72.07	2194449
1775083200	72.37	-0.32	-0.44	73.25	73.84	71.68	3825013
1774996800	72.69	0.94	1.31	72.13	73.35	71.63	3994540
1774910400	71.75	-0.48	-0.66	73.17	74.09	71.57	4062089
1774651200	72.23	-0.1	-0.14	72	74.19	71.71	6175404
1774564800	72.33	0.67	0.93	71.49	73.68	71.23	3464930
1774478400	71.66	0.22	0.31	70.9	71.89	70.49	2906255
1774392000	71.44	3.45	5.07	68.37	71.595	68.11	2921660
1774305600	67.99	1.82	2.75	66.93	68.47	65.94	3407243
1774046400	66.17	-2.47	-3.60	68.87	68.87	65.069999	16670079
1773960000	68.64	-2.23	-3.15	70.69	70.69	68.1334	5365871
1773873600	70.87	-1.25	-1.73	72	72.19	70.86	3810460
1773787200	72.12	1.37	1.94	71.37	73.13	70.99	3916261
1773700800	70.75	-1.23	-1.71	71.95	72.15	70.36	4236158
1773441600	71.98	-0.52	-0.72	73.41	73.7	71.4028	4378183
1773355200	72.5	1.67	2.36	71.13	73.72	70.52	5542907
1773268800	70.83	1.44	2.08	69.3	71.4287	68.87	5837615
1773182400	69.39	1.47	2.16	68.49	69.85	67.09	5133855
1773096000	67.92	0.48	0.71	68.2	68.74	66.3101	3614358
1772840400	67.44	0.91	1.37	66.73	68.03	65.5	3399690