Adecco Group AG【ADI1】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	-0.789999	-4.58236105466	17.239999	17.8	16.46	1481	17.16967165	DE
4	-0.92	-5.29648819804	17.37	18.829999	16.46	1044	17.43100948	DE
12	-3.99	-19.5205479452	20.44	22.08	15.9	2457	18.5694905	DE
26	-8.03	-32.8022875817	24.48	26.56	15.9	2519	21.15430751	DE
52	-8.67	-34.5143312102	25.12	28.9	15.9	1682	22.13485642	DE
156	-6.17	-27.2767462423	22.62	28.9	15.9	1600	22.32982129	DE
260	-6.17	-27.2767462423	22.62	28.9	15.9	1600	22.32982129	DE

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
1781900700	16.46	-0.44	-2.60	16.899999	16.94	16.46	1488
1781814300	16.899999	-0.25	-1.46	16.93	16.93	16.8	1183
1781727900	17.149999	0.13	0.76	17.149999	17.16	16.96	576
1781641500	17.02	-0.32	-1.85	17.27	17.27	16.85	1583
1781555100	17.34	0.13	0.76	17.46	17.8	17.34	3103
1781295900	17.21	0.11	0.64	17.239999	17.39	16.96	961
1781209500	17.1	-0.12	-0.70	17.19	17.19	17	115
1781123100	17.22	-0.36	-2.05	17.55	17.55	17.22	1619
1781036700	17.579999	-0.37	-2.06	17.989999	17.989999	17.5	1313
1780950300	17.95	-0.05	-0.28	17.739999	18.01	17.73	244
1780691100	18	-0.25	-1.37	18.18	18.239999	18	1019
1780604700	18.25	0.56	3.17	17.77	18.25	17.77	127
1780518300	17.69	-0.32	-1.78	18.09	18.149999	17.69	616
1780431900	18.01	-0.5	-2.70	18.559999	18.829999	18.01	741
1780345500	18.51	0.38	2.10	18.14	18.51	18.1	477
1780086300	18.13	0.04	0.22	18.11	18.52	18.11	1185
1779999900	18.09	0.56	3.19	17.72	18.14	17.69	631
1779913500	17.53	0.25	1.45	17.329999	17.579999	17.329999	665
1779827100	17.28	-0.13	-0.75	17.51	17.579999	17.28	365
1779740700	17.41	0.33	1.93	17.32	17.41	17.28	1462
1779481500	17.079999	-0.07	-0.41	17.37	17.37	16.97	2901
1779395100	17.149999	-0.1	-0.58	16.97	17.35	16.97	4708
1779308700	17.25	0.31	1.83	16.899999	17.25	16.73	1489
1779222300	16.94	0.44	2.67	16.02	16.989999	16.02	5282
1779135900	16.5	0.16	0.98	16.25	17.399999	15.9	14435
1778876700	16.34	-0.85	-4.94	17.01	17.05	15.97	4512
1778790300	17.19	-0.06	-0.35	16.989999	17.2	16.989999	4037
1778703900	17.25	-2.97	-14.69	20.5	20.5	16.68	9604
1778617500	20.22	0	0.00	20.22	20.22	20.22	0
1778531100	20.22	0.02	0.10	20.059999	20.28	20.059999	729
1778271900	20.2	0.4	2.02	19.89	20.26	19.89	647
1778185500	19.8	-0.1	-0.50	19.93	20	19.8	479
1778099100	19.899999	0.53	2.74	19.96	20.48	19.809999	56
1778012700	19.37	0	0.00	19.73	19.73	19.37	247
1777926300	19.37	-0.21	-1.07	19.66	19.66	19.329999	3192
1777580700	19.579999	0.59	3.11	19.34	19.579999	19.34	11196
1777494300	18.989999	-0.14	-0.73	19.07	19.19	18.96	568
1777407900	19.13	-0.14	-0.73	19.14	19.14	19.01	505
1777321500	19.27	0.05	0.26	19.18	19.27	18.88	12269
1777062300	19.22	-0.4	-2.04	19.67	19.67	19.17	2062
1776975900	19.62	-0.78	-3.82	20.1	20.1	19.45	671
1776889500	20.399999	-0.22	-1.07	20.82	20.86	20.399999	1995
1776803100	20.62	0.04	0.19	20.68	20.72	20.46	2009
1776716700	20.579999	-1.5	-6.79	20.64	20.78	20.22	2487
1776457500	22.08	0.92	4.35	21.5	22.08	21.5	2017
1776371100	21.16	0.38	1.83	21	21.58	21	1595
1776284700	20.78	0.6	2.97	20.3	20.78	20.28	2394
1776198300	20.18	0.16	0.80	20	20.399999	20	7691
1776111900	20.02	0.37	1.88	19.62	20.02	19.2	343
1775852700	19.649999	-0.41	-2.04	20.059999	20.2	19.399999	9595
1775766300	20.059999	-0.6	-2.90	20	20.059999	19.54	3634
1775679900	20.66	0.46	2.28	21.44	21.44	20.62	597
1775593500	20.2	-0.44	-2.13	20.54	20.739999	20.2	206
1775161500	20.64	-0.04	-0.19	20.2	20.64	20.16	1048
1775075100	20.68	-0.18	-0.86	21.12	21.18	20.48	214
1774988700	20.86	0.26	1.26	20.78	20.86	20.399999	2715
1774902300	20.6	0.46	2.28	20.1	20.6	20.1	878
1774646700	20.14	-0.14	-0.69	20.44	20.44	20	576
1774560300	20.28	-0.06	-0.29	20.16	20.28	20.16	55
1774473900	20.34	0.5	2.52	20.059999	20.34	20	388
1774387500	19.84	-0.4	-1.98	20.02	20.079999	19.78	1073
1774301100	20.239999	0.47	2.38	19.64	20.46	19.32	1960