Adyen NV【1N8】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	81.6	10.2383939774	797	915	794	2691	868.06729354	DE
4	-63.6	-6.75015920187	942.2	999.9	774.3	2704	866.84065505	DE
12	-10	-1.12536574387	888.6	1015	774.3	1977	899.97394699	DE
26	-476.9999	-35.1873661248	1355.5999	1483	774.3	1893	967.17385039	DE
52	-721.4	-45.0875	1600	1620	774.3	1380	1127.9007361	DE
156	-677.4	-43.5347043702	1556	1866	42.135	1271	1124.26121936	DE
260	-1037	-54.1344748382	1915.6	2832	42.135	840	1185.06218534	DE

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
1781900700	879	-24.5	-2.71	900.3	909	869.5	1467
1781814300	903.5	16.6	1.87	894.3	909.5	877.8	1756
1781727900	886.9	-0.7	-0.08	887.1	915	882.9	2425
1781641500	887.6	26.4	3.07	859.3	901.2	859.3	2804
1781555100	861.2	34.9	4.22	848.4	870	848.4	3080
1781295900	826.3	32.9	4.15	797	834.2	794	3388
1781209500	793.4	-9.6	-1.20	803	811.3	784.3	3957
1781123100	803	-27.6	-3.32	827.4	833.1	802	2999
1781036700	830.6	-2.6	-0.31	830.9	842	821	2695
1780950300	833.2	11.4	1.39	819.5	848	812.9	2330
1780691100	821.8	-76	-8.47	893.7	908.2	774.3	7761
1780604700	897.8	46.1	5.41	851.1	901.2	851	1644
1780518300	851.7	-42.7	-4.77	896.3	902.9	848.8	4628
1780431900	894.4	-24.4	-2.66	920.9	935.7	886.5	1917
1780345500	918.8	-18.4	-1.96	947.9	952	873.5	4454
1780086300	937.2	7.4	0.80	933.2	950.8	924.2	1065
1779999900	929.8	-22.1	-2.32	944.9	957	921.4	1938
1779913500	951.9	-18.3	-1.89	967.1	976.5	947	1130
1779827100	970.2	-15.1	-1.53	986.6	999.9	962	1181
1779740700	985.3	21.8	2.26	973.7	995.5	967.1	1317
1779481500	963.5	12.4	1.30	942.2	983.9	942.2	1603
1779395100	951.1	-0.8	-0.08	952	958.4	928.9	823
1779308700	951.9	1.1	0.12	952.3	964.7	934.4	1113
1779222300	950.8	43.4	4.78	905	957	901.7	2174
1779135900	907.4	23.8	2.69	890	917.9	877	1450
1778876700	883.6	-12.7	-1.42	890.3	910.4	883.6	778
1778790300	896.3	9.5	1.07	887.8	914	876	967
1778703900	886.8	-25.3	-2.77	917	923	871.1	2080
1778617500	912.1	-9.1	-0.99	910.2	925.3	900.5	1530
1778531100	921.2	-21.3	-2.26	941.9	941.9	905.8	1625
1778271900	942.5	-7.8	-0.82	952.3	970	937.1	1101
1778185500	950.3	-15.7	-1.63	952.1	980.9	942.6	1665
1778099100	966	-0.8	-0.08	940	1012.2	935.1	3368
1778012700	966.8	-5.2	-0.53	971.9	976.5	919.1	2246
1777926300	972	9.8	1.02	963.1	986.8	962.2	1383
1777580700	962.2	8.8	0.92	950	967.3	939.3	835
1777494300	953.4	-16.1	-1.66	971.2	971.2	938	1065
1777407900	969.5	3.2	0.33	968.9	972.6	952	1832
1777321500	966.3	-18.7	-1.90	986.6	995.6	960	735
1777062300	985	5	0.51	982.7	1015	937.4	2295
1776975900	980	7.9	0.81	965.4	989.5	922	3222
1776889500	972.1	-0.6	-0.06	982.1	998	964.1	1034
1776803100	972.7	-0.9	-0.09	975.7	989	966	965
1776716700	973.6	-8.4	-0.86	983.5	983.5	950	1436
1776457500	982	22.2	2.31	962	1000.4	959.2	1673
1776371100	959.8	-8.6	-0.89	970.5	987.5	952.4	2100
1776284700	968.4	43.1	4.66	924.8	968.4	924.8	2546
1776198300	925.3	29.4	3.28	900	928.2	895.4	1752
1776111900	895.9	30.3	3.50	857	896.7	844.7	1307
1775852700	865.6	0.8	0.09	869.2	880.5	856.2	977
1775766300	864.8	-17.1	-1.94	873.3	880.9	847.4	1756
1775679900	881.9	19.1	2.21	880.1	916.9	877.1	1963
1775593500	862.8	17.9	2.12	850.1	878	837.1	1136
1775161500	844.9	-17.4	-2.02	856.9	857	824.5	1479
1775075100	862.3	-4.1	-0.47	870.3	882.7	856.2	1340
1774988700	866.4	11.4	1.33	869.6	869.6	850.8	1159
1774902300	855	-2.5	-0.29	854.9	869.6	842.6	1718
1774646700	857.5	-22.7	-2.58	888.6	888.6	849.1	2001
1774560300	880.2	-23.8	-2.63	902	904	872.4	906
1774473900	904	6	0.67	899.8	913.6	894.5	1052
1774387500	898	11.4	1.29	882.5	900	876	985
1774301100	886.6	27.8	3.24	857.9	898.4	842.4	1967