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	-0.35	-1.38833796113	25.21	25.3	24.6	271795	24.89691023	CS
4	-0.62	-2.43328100471	25.48	25.7	24.2601	281814	25.08441483	CS
12	2.36	10.4888888889	22.5	25.7	22.4	281701	24.49857109	CS
26	1.47	6.28473706712	23.39	25.7	20.91	286830	23.64301997	CS
52	3.5	16.3857677903	21.36	25.7	20.91	279851	23.00473161	CS
156	8.48	51.7704517705	16.38	25.7	15.805	237549	20.92247202	CS
260	5.14	26.0649087221	19.72	25.7	14.2	222184	19.54830358	CS

個人投資家向けのプロ仕様のツール。

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	25.06	0.3	1.21	24.61	25.12	24.58	411319
1782427200	24.76	-0.06	-0.24	25.04	25.25	24.66	183682
1782340800	24.82	-0.07	-0.28	24.94	24.99	24.68	233235
1782254400	24.89	-0.11	-0.44	24.61	25	24.6	236466
1782168000	25	-0.29	-1.15	25.21	25.3	25	433798
1781822400	25.29	0.29	1.16	25.41	25.4499	25.21	263400
1781736000	25	-0.34	-1.34	25.31	25.47	24.8	257474
1781649600	25.34	-0.06	-0.24	25.41	25.4999	25.254	187067
1781563200	25.4	0.57	2.30	25.15	25.495	25.125	214947
1781304000	24.83	0.08	0.32	24.85	25.0999	24.77	198044
1781217600	24.75	0.46	1.89	24.41	24.75	24.35	174069
1781131200	24.29	-0.41	-1.66	24.54	24.78	24.29	355964
1781044800	24.7	-0.16	-0.64	25	25.1993	24.2601	263767
1780958400	24.86	-0.09	-0.36	25.04	25.2148	24.8228	371650
1780699200	24.95	-0.4	-1.58	25.24	25.5	24.76	369153
1780612800	25.35	-0.08	-0.31	25.36	25.45	25.27	254254
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