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	-0.55	-2.75689223058	19.95	20.25	19.24	389887	19.65986422	CS
4	-1.24	-6.00775193798	20.64	21	19.24	300306	20.2418142	CS
12	-1.285	-6.21223108533	20.685	21.4899	19.24	307556	20.45132706	CS
26	-1.14	-5.55014605648	20.54	22.6285	19.24	274420	20.99191267	CS
52	0.3	1.57068062827	19.1	22.6285	18.36	229382	20.71292719	CS
156	1.84	10.4783599089	17.56	22.6285	14.2	200606	17.96335431	CS
260	5.8	42.6470588235	13.6	22.6285	10.16	209564	17.47607044	CS

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
1741390800	19.4	0.1	0.52	19.26	19.4599	19.11	338322
1741304400	19.3	-0.4	-2.03	19.51	19.5899	19.24	361706
1741218000	19.7	0.13	0.66	19.61	19.79	19.43	241904
1741131600	19.57	-0.1	-0.51	19.57	19.72	19.25	446679
1741045200	19.67	-0.43	-2.14	20.16	20.25	19.65	546858
1740786000	20.1	0.29	1.46	19.95	20.1	19.7828	352286
1740699600	19.81	-0.33	-1.64	20.18	20.24	19.77	371320
1740613200	20.14	-0.06	-0.30	20.27	20.4499	20.079	192058
1740526800	20.2	-0.16	-0.79	20.4	20.42	20.12	242988
1740440400	20.36	-0.11	-0.54	20.6	20.6799	20.32	314977
1740181200	20.47	-0.35	-1.68	20.8	20.81	20.42	378760
1740094800	20.82	-0.12	-0.57	20.94	21	20.75	198338
1740008400	20.94	0	0.00	20.95	20.98	20.85	244939
1739922000	20.94	0.06	0.29	20.88	20.9725	20.87	219571
1739576400	20.88	0.04	0.19	20.87	20.99	20.85	293555
1739490000	20.84	0.11	0.53	20.78	20.85	20.6101	277813
1739403600	20.73	0.04	0.19	20.59	20.74	20.51	253447
1739317200	20.69	-0.01	-0.05	20.7	20.74	20.625	237731
1739230800	20.7	0.23	1.12	20.66	20.7	20.6	247576
1738971600	20.47	-0.18	-0.87	20.64	20.74	20.45	283301
1738885200	20.65	0.03	0.15	20.64	20.75	20.53	219248
1738798800	20.62	0.09	0.44	20.53	20.62	20.4	254796
1738712400	20.53	0.2	0.98	20.33	20.59	20.3	230362
1738626000	20.33	-0.17	-0.83	20.23	20.45	20.14	279642
1738366800	20.5	-0.03	-0.15	20.61	20.7699	20.42	163703
1738280400	20.53	0	0.00	20.53	20.63	20.43	186826
1738194000	20.53	-0.03	-0.15	20.68	20.7386	20.425	212046
1738107600	20.56	0.08	0.39	20.5	20.6499	20.3878	229009
1738021200	20.48	-0.8	-3.76	20.51	20.6	20.32	479480
1737762000	21.28	0.07	0.33	21.36	21.4899	21.27	470321
1737675600	21.21	0	0.00	21.21	21.21	21.21	0
1737589200	21.21	0.12	0.57	21.14	21.23	21.09	445705
1737502800	21.09	0.15	0.72	21.02	21.19	20.96	453923
1737157200	20.94	0.24	1.16	20.86	20.975	20.78	644638
1737070800	20.7	0.08	0.39	20.68	20.75	20.594	261583
1736984400	20.62	0.36	1.78	20.5	20.67	20.4977	260111
1736898000	20.26	-0.13	-0.64	20.45	20.58	20.22	383516
1736811600	20.39	0.17	0.84	20.2	20.39	20.19	530652
1736552400	20.22	-0.24	-1.17	20.35	20.44	20.16	440587
1736379600	20.46	-0.03	-0.15	20.4	20.48	20.35	396534
1736293200	20.49	-0.08	-0.39	20.65	20.7097	20.44	424809
1736206800	20.57	0.11	0.54	20.55	20.7705	20.54	257983
1735947600	20.46	0.2	0.99	20.31	20.48	20.3099	204131
1735861200	20.26	0.06	0.30	20.3	20.3939	20.125	322608
1735688400	20.2	-0.1	-0.49	20.36	20.395	20.2	219527
1735602000	20.3	-0.2	-0.98	20.18	20.36	20.16	204890
1735342800	20.5	-0.18	-0.87	20.65	20.65	20.31	264924
1735256400	20.68	0.04	0.19	20.68	20.7177	20.59	202466
1735077840	20.64	0.16	0.78	20.48	20.7	20.3301	179287
1734997200	20.48	0.2	0.99	20.51	20.6299	20.38	433916
1734738000	20.28	0.24	1.20	19.9894	20.4599	19.98	240627
1734651600	20.04	-0.01	-0.05	20.1988	20.273	20.02	297833
1734565200	20.05	-0.53	-2.58	20.5401	20.66	20.05	324230
1734478800	20.58	-0.08	-0.39	20.56	20.6282	20.5	157356
1734392400	20.66	0.17	0.83	20.52	20.6897	20.52	308576
1734133200	20.49	-0.07	-0.34	20.685	20.78	20.42	316346
1734046800	20.56	-0.17	-0.82	20.75	20.79	20.56	200784
1733960400	20.73	0.17	0.83	20.705	20.8099	20.6101	226008
1733874000	20.56	-0.14	-0.68	20.7	20.7827	20.56	202117
1733787600	20.7	-0.09	-0.43	20.88	20.99	20.66	201173