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	1.8	10.1925254813	17.66	19.46	17.66	2068	18.16462676	DE
4	2	11.4547537228	17.46	19.46	15.8	1511	17.2888704	DE
12	-1.18	-5.71705426357	20.64	20.86	15.8	2204	17.88169823	DE
26	-5.16	-20.9585702681	24.62	26.02	15.8	2512	20.68128478	DE
52	-7.48	-27.7654046028	26.94	28.9	15.8	1746	21.79961201	DE
156	-3.16	-13.9699381079	22.62	28.9	15.8	1594	22.07992442	DE
260	-3.16	-13.9699381079	22.62	28.9	15.8	1594	22.07992442	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
1783715100	18.82	0.82	4.56	18.02	19.01	18.01	1531
1783628700	18	0.07	0.39	17.78	18.11	17.78	1415
1783542300	17.93	-0.3	-1.65	18.079999	18.079999	17.93	200
1783455900	18.23	0.23	1.28	17.86	18.61	17.86	2005
1783369500	18	0.41	2.33	17.66	18.11	17.66	5191
1783110300	17.59	0.5	2.93	17.239999	17.76	17.239999	2568
1783023900	17.09	0.55	3.33	16.8	17.17	16.75	1546
1782937500	16.54	0.29	1.78	16.2	16.54	16.03	1570
1782851100	16.25	-0.16	-0.98	16.48	16.48	16	1051
1782764700	16.41	0.28	1.74	16.19	16.41	16.18	327
1782505500	16.129999	-0.2	-1.22	16.219999	16.219999	15.8	497
1782419100	16.329999	-0.04	-0.24	16.379999	16.5	16.329999	1415
1782332700	16.37	0	0.00	16.3	16.37	16.27	106
1782246300	16.37	0.16	0.99	16.1	16.37	16.09	1250
1782159900	16.21	-0.25	-1.52	16.46	16.46	16.03	1621
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