AMG Critical Materials NV【ADG】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	-3.160001	-8.71003583241	36.28	36.28	31.8	5631	33.11929815	DE
4	-8.120001	-19.6896241513	41.24	41.24	31.8	5576	35.26799839	DE
12	-3.640001	-9.90207018498	36.76	43.52	31.44	5565	36.59766475	DE
26	4.839999	17.1145650636	28.28	43.52	28.22	5556	35.84797273	DE
52	11.459999	52.9085826408	21.66	43.52	21.14	5599	31.47496571	DE
156	1.549999	4.90972125436	31.57	43.52	11.48	5825	22.62469347	DE
260	1.549999	4.90972125436	31.57	43.52	11.48	5825	22.62469347	DE

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
1782851100	32.759999	0.24	0.74	32.6	33.08	32.159999	3298
1782764700	32.52	-0.2	-0.61	32.88	33.159999	31.8	4537
1782505500	32.72	-0.64	-1.92	33.22	33.22	32.34	9756
1782419100	33.36	-1	-2.91	34.74	34.74	33.08	5306
1782332700	34.36	-1.68	-4.66	36.28	36.28	34.06	5257
1782246300	36.04	-0.58	-1.58	36.14	36.14	35.18	5385
1782159900	36.619999	-0.1	-0.27	36.84	37.2	36.34	3358
1781900700	36.72	-0.08	-0.22	36.64	36.96	36.34	2233
1781814300	36.799999	0.44	1.21	36.36	36.799999	35.84	2497
1781727900	36.36	0.66	1.85	35.72	36.6	35.4	4678
1781641500	35.7	-0.62	-1.71	36.42	36.42	35.24	2504
1781555100	36.32	-0.5	-1.36	37.659999	38.1	35.52	6338
1781295900	36.82	1.9	5.44	34.86	36.82	34.86	3938
1781209500	34.92	1.38	4.11	33.64	34.96	33.64	5595
1781123100	33.54	-1.5	-4.28	34.979999	34.979999	33.5	10011
1781036700	35.04	-0.5	-1.41	35.6	35.94	34.34	5725
1780950300	35.54	-0.64	-1.77	36.6	36.6	35.299999	11847
1780691100	36.18	-1.98	-5.19	38.18	38.18	36.18	7995
1780604700	38.159999	-1.6	-4.02	39.56	39.799999	37.659999	9239
1780518300	39.76	-1.48	-3.59	41.24	41.24	39.42	2021
1780431900	41.24	-0.44	-1.06	41.78	42	40.92	1289
1780345500	41.68	-0.3	-0.71	42.02	42.78	40.659999	8612
1780086300	41.979999	2.02	5.06	40.14	43.52	40.119999	17253
1779999900	39.96	0.84	2.15	39.06	39.979999	39	2723
1779913500	39.119999	-0.32	-0.81	39.46	39.979999	38.979999	1336
1779827100	39.44	-0.32	-0.80	39.44	39.92	39.42	3795
1779740700	39.76	1.06	2.74	39.26	40.08	38.88	2397
1779481500	38.7	0.88	2.33	37.799999	39.06	37.799999	5288
1779395100	37.82	1.6	4.42	36.159999	37.92	36.06	5368
1779308700	36.22	0.72	2.03	35.32	36.22	34.979999	2429
1779222300	35.5	-1.8	-4.83	37.42	37.42	35.2	5651
1779135900	37.299999	-1.44	-3.72	39.5	39.5	37.2	5831
1778876700	38.74	-2.22	-5.42	40.9	40.9	38.58	8437
1778790300	40.96	0.06	0.15	40.58	41.6	40.58	9828
1778703900	40.9	2.58	6.73	38.42	40.979999	38.42	8562
1778617500	38.32	-1.02	-2.59	39.28	40	37.78	5086
1778531100	39.34	0.78	2.02	39.6	40	37.94	5243
1778271900	38.56	0.1	0.26	38.56	38.82	38.159999	2679
1778185500	38.46	1	2.67	37.64	41.119999	37.56	10214
1778099100	37.46	1.92	5.40	35.68	37.659999	35.68	6826
1778012700	35.54	0.02	0.06	35.26	36.04	35.26	5616
1777926300	35.52	-0.3	-0.84	36.4	37.02	35.299999	8476
1777580700	35.82	0.5	1.42	35.1	36.02	34.979999	5784
1777494300	35.32	0.52	1.49	34.799999	36.34	34.76	13693
1777407900	34.799999	-0.16	-0.46	34.92	35.04	34.02	3415
1777321500	34.96	-0.44	-1.24	35.299999	35.58	34.9	1692
1777062300	35.4	-0.32	-0.90	35.96	35.96	35.08	1319
1776975900	35.72	-0.7	-1.92	36.14	36.9	35.32	2764
1776889500	36.42	0.3	0.83	36.28	37.44	36.28	2818
1776803100	36.119999	0.04	0.11	36.08	36.72	35.88	2379
1776716700	36.08	0.74	2.09	34.96	36.08	34.74	2435
1776457500	35.34	1.98	5.94	33.74	35.979999	33.74	8808
1776371100	33.36	-0.18	-0.54	33.52	34.04	33.18	4433
1776284700	33.54	-0.1	-0.30	33.54	33.92	33.28	828
1776198300	33.64	0.12	0.36	34.14	34.24	33.439999	1509
1776111900	33.52	0.52	1.58	33.06	33.78	33	1434
1775852700	33	0.46	1.41	32.619999	33.92	32.6	5172
1775766300	32.54	-2.12	-6.12	32.06	33.08	31.44	15766
1775679900	34.659999	-0.68	-1.92	36.76	37.86	34.659999	9634
1775593500	35.34	-0.38	-1.06	35.799999	36.42	35	3781
1775161500	35.72	0.08	0.22	34.94	36	34.299999	2408
1775075100	35.64	1.18	3.42	34.94	35.799999	34.94	3769