Adams Diversified Equity Fund Inc【ADX】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	0.21	0.832672482157	25.22	25.7	25.1802	311003	25.51812274	CS
4	0.95	3.88071895425	24.48	25.7	24.28	250274	25.06932775	CS
12	2.59	11.3397548161	22.84	25.7	20.91	288085	23.72828863	CS
26	2.3	9.94379593601	23.13	25.7	20.91	284607	23.41245846	CS
52	4.9	23.8675109596	20.53	25.7	20.5	282544	22.76060711	CS
156	9.25	57.1693448702	16.18	25.7	15.805	233483	20.79379185	CS
260	6.08	31.4211886305	19.35	25.7	14.2	219472	19.46750691	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
1780526400	25.43	-0.19	-0.74	25.56	25.57	25.3301	259391
1780440000	25.62	0.06	0.23	25.59	25.7	25.56	403289
1780353600	25.56	0.06	0.24	25.49	25.6	25.4225	327856
1780094400	25.5	0.11	0.43	25.48	25.6499	25.4301	366956
1780008000	25.39	0.26	1.03	25.22	25.39	25.1802	197523
1779921600	25.13	-0.06	-0.24	25.14	25.32	25.1094	199246
1779835200	25.19	0.17	0.68	25.2	25.35	25.0901	235917
1779489600	25.02	0.16	0.64	24.91	25.1282	24.9	143400
1779403200	24.86	0.04	0.16	24.74	24.9359	24.7	172351
1779316800	24.82	0.29	1.18	24.69	24.9399	24.61	259969
1779230400	24.53	-0.23	-0.93	24.72	24.9225	24.5101	195889
1779144000	24.76	-0.31	-1.24	25.08	25.1745	24.65	227354
1778884800	25.07	-0.21	-0.83	25.03	25.22	24.95	226635
1778798400	25.28	0.33	1.32	25	25.304	24.925	327087
1778712000	24.95	0.21	0.85	24.74	24.99	24.7	242259
1778625600	24.74	0.14	0.57	24.59	24.74	24.555	222752
1778539200	24.6	0.06	0.24	24.49	24.8	24.4201	308603
1778280000	24.54	0.19	0.78	24.42	24.655	24.42	205971
1778193600	24.35	-0.14	-0.57	24.48	24.63	24.28	232756
1778107200	24.49	0.43	1.79	24.37	24.4999	24.31	214779
1778020800	24.06	0.17	0.71	24.05	24.24	23.92	175693
1777934400	23.89	-0.23	-0.95	24.19	24.4511	23.88	302469
1777675200	24.12	0.11	0.46	24.06	24.32	23.95	199261
1777588800	24.01	0.21	0.88	24.02	24.11	23.825	303222
1777502400	23.8	-0.21	-0.87	23.97	24.01	23.7	379356
1777416000	24.01	-0.38	-1.56	24.14	24.3	23.88	437260
1777329600	24.39	-0.24	-0.97	24.21	24.47	24.16	303820
1777070400	24.63	0.23	0.94	24.52	24.74	24.46	393142
1776984000	24.4	-0.09	-0.37	24.45	24.7399	24.38	474117
1776897600	24.49	0.37	1.53	24.34	24.5	24.3	273725
1776811200	24.12	-0.03	-0.12	24.18	24.32	24.1	292518
1776724800	24.15	0.17	0.71	23.96	24.19	23.91	300435
1776465600	23.98	0.19	0.80	23.9	24.14	23.885	441371
1776379200	23.79	-0.06	-0.25	23.99	23.9999	23.71	304296
1776292800	23.85	0.08	0.34	23.88	23.94	23.77	347382
1776206400	23.77	0.11	0.46	23.76	23.9	23.7501	475312
1776120000	23.66	0.16	0.68	23.43	23.6859	23.3139	324783
1775860800	23.5	-0.03	-0.13	23.57	23.69	23.485	208258
1775774400	23.53	0.28	1.20	23.29	23.56	23.1747	281755
1775688000	23.25	0.69	3.06	23.35	23.35	23.12	297540
1775601600	22.56	-0.07	-0.31	22.6	22.65	22.4	237479
1775515200	22.63	0.2	0.89	22.5	22.69	22.448	336821
1775169600	22.43	0.03	0.13	22.07	22.5299	22.0101	195364
1775083200	22.4	0.51	2.33	22.13	22.49	22.04	340654
1774996800	21.89	0.85	4.04	21.33	21.89	21.1	325635
1774910400	21.04	-0.27	-1.27	21.41	21.5599	20.91	387330
1774651200	21.31	-0.49	-2.25	21.57	21.6882	21.27	272811
1774564800	21.8	-0.41	-1.85	22.16	22.1999	21.76	263961
1774478400	22.21	0.01	0.05	22.27	22.4279	22.08	243141
1774392000	22.2	0.12	0.54	22.04	22.2158	21.98	338387
1774305600	22.08	0	0.00	22.25	22.59	22	521990
1774046400	22.08	-0.29	-1.30	22.37	22.37	21.91	417604
1773960000	22.37	-0.16	-0.71	22.39	22.485	22.3	253660
1773873600	22.53	-0.2	-0.88	22.69	22.8399	22.52	216888
1773787200	22.73	0.19	0.84	22.64	22.7945	22.64	224694
1773700800	22.54	0.1	0.45	22.54	22.7499	22.534	220634
1773441600	22.44	-0.13	-0.58	22.57	22.7799	22.36	204260
1773355200	22.57	-0.46	-2.00	22.84	22.9456	22.57	219422
1773268800	23.03	0.06	0.26	22.95	23.09	22.85	178160
1773182400	22.97	0.07	0.31	22.91	23.09	22.74	449574
1773096000	22.9	0.1	0.44	22.6	22.92	22.37	628610
1772840400	22.8	-0.24	-1.04	22.82	22.96	22.75	278563
1772754000	23.04	-0.16	-0.69	23.2	23.24	22.92	251868
1772667600	23.2	0.18	0.78	23.09	23.25	23.02	149684