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	1.35	1.78926441352	75.45	76.8	71.62	4213218	75.8615438	CS
4	-3.54	-4.40627333831	80.34	85.37	71.62	3832914	78.8329532	CS
12	3.29	4.47558155353	73.51	85.37	66.06	3737151	76.4923876	CS
26	19.09	33.0791890487	57.71	85.37	57.21	3826831	71.53995124	CS
52	24.23	46.0909263839	52.57	85.37	51.34	3638279	65.57918967	CS
156	3.7	5.06155950752	73.1	87.3	40.98	3743846	61.25815464	CS
260	15.28	24.8374512354	61.52	98.88	40.98	3439899	67.32984394	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
1782513600	76.79	0.25	0.33	76.44	78.13	76.28	4072786
1782427200	76.54	1.46	1.94	74.8	76.62	74.65	4130036
1782340800	75.08	-0.76	-1.00	75.975	75.975	71.62	5439133
1782254400	75.84	-0.45	-0.59	76.69	76.75	75.68	3715279
1782168000	76.29	1.19	1.58	75.45	76.52	74.5201	3568424
1781822400	75.1	-1.4	-1.83	76.85	76.85	74.28	8289717
1781736000	76.5	-1.52	-1.95	78.15	78.15	75.6	3450810
1781649600	78.02	-1.25	-1.58	79.255	79.255	77.52	2870855
1781563200	79.27	-0.97	-1.21	79.3	79.415	77.72	3455221
1781304000	80.24	1.34	1.70	79.17	80.25	78.1841	2034121
1781217600	78.9	-2.38	-2.93	81.64	81.64	78.86	3379527
1781131200	81.28	1.16	1.45	80.49	82.55	80.12	3086442
1781044800	80.12	-0.1	-0.12	80	80.38	79.07	2951649
1780958400	80.22	-0.7	-0.87	82.01	82.69	80.185	3646566
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	4202583
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	5863012
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	3953179
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	4290155
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	6174513