Archer Daniels Midland Co【ADM】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	1.32	1.93378259596	68.26	73.4	68.06	2168	71.04574855	DE
4	3.02	4.53725961538	66.56	73.4	65.239999	2117	69.08997283	DE
12	6.63	10.5321683876	62.95	73.4	55.89	2720	63.44624953	DE
26	18.85	37.1575004928	50.73	73.4	48.045	2925	59.09411786	DE
52	27.995	67.3199470963	41.585	73.4	41.505	2735	54.67574671	DE
156	1.38	2.02346041056	68.2	79.2	36.75	3236	52.06186877	DE
260	13.64	24.3832677869	55.94	99.57	36.75	2161	54.6964998	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780950300	70	-0.7	-0.99	69.459999	71.36	69.04	3613
1780691100	70.7	-1.14	-1.59	71.34	72.819999	70.62	2316
1780604700	71.84	-0.56	-0.77	72.92	73.04	71.84	894
1780518300	72.4	1.76	2.49	70.86	73.4	70.42	1351
1780431900	70.64	-0.28	-0.39	70.319999	71.68	70.26	3390
1780345500	70.92	2.78	4.08	68.26	71.2	68.06	2890
1780086300	68.14	-0.46	-0.67	69.16	69.22	68.14	1810
1779999900	68.599999	-0.12	-0.17	68.16	69.5	68.02	289
1779913500	68.72	1.38	2.05	67.48	69.18	66.42	837
1779827100	67.34	-0.28	-0.41	66.7	67.8	66.48	883
1779740700	67.62	0.94	1.41	66.739999	67.62	66.5	1121
1779481500	66.68	0.18	0.27	66.22	67.66	66.22	2901
1779395100	66.5	-0.02	-0.03	66.26	67.3	65.239999	1220
1779308700	66.519999	-1.42	-2.09	67.64	68.86	66.36	2028
1779222300	67.94	-1.98	-2.83	68.819999	70.5	67.66	4962
1779135900	69.92	1.38	2.01	69.16	70.099999	68.22	3515
1778876700	68.54	-1.04	-1.49	69.4	71.7	68.52	1284
1778790300	69.58	-1.08	-1.53	70.58	71.48	69.58	1540
1778703900	70.66	1.76	2.55	69.16	70.86	68.28	4742
1778617500	68.9	1.32	1.95	67.54	69.76	67.54	1065
1778531100	67.58	1.6	2.42	66.56	67.84	65.98	3297
1778271900	65.98	0.2	0.30	65.76	66.739999	64.54	618
1778185500	65.78	-0.08	-0.12	66.78	67.48	65.019999	4268
1778099100	65.86	-0.98	-1.47	67.94	68.08	64.519999	3224
1778012700	66.84	1.28	1.95	66.099999	69.8	65.26	5402
1777926300	65.56	1.92	3.02	63.74	66	63.58	3149
1777580700	63.64	0.14	0.22	63.52	64.5	62.94	2314
1777494300	63.5	1.4	2.25	62.8	64	62.44	3083
1777407900	62.1	2.36	3.95	60.44	62.1	60.32	1586
1777321500	59.74	0.82	1.39	59.2	60.02	58.66	742
1777062300	58.92	-0.94	-1.57	59.58	60.44	58.92	1554
1776975900	59.86	0.6	1.01	59.26	60.02	58.94	725
1776889500	59.26	-0.24	-0.40	59.96	59.96	59.06	853
1776803100	59.5	1.42	2.44	58.72	59.5	57.82	472
1776716700	58.08	1.38	2.43	57.52	58.08	56.84	1189
1776457500	56.7	-1.56	-2.68	58.2	58.58	56.1	5490
1776371100	58.26	1.32	2.32	56.8	58.26	56.6	3485
1776284700	56.94	-1.68	-2.87	58.6	59.22	56.82	1805
1776198300	58.62	-0.26	-0.44	59.6	60.56	58.08	1689
1776111900	58.88	-0.94	-1.57	60.8	62.36	58.76	4578
1775852700	59.82	-0.02	-0.03	59.68	60.52	59.26	1042
1775766300	59.84	-1.3	-2.13	61.7	61.9	59.68	2003
1775679900	61.14	-1.16	-1.86	61.7	61.8	57.9	5216
1775593500	62.3	-1.7	-2.66	63.92	64.48	62.3	2630
1775161500	64	1.47	2.35	63.6	64	62.2	1825
1775075100	62.53	0.02	0.03	62.44	63.57	61.82	3741
1774988700	62.51	-0.05	-0.08	63.38	64.12	62.01	5319
1774902300	62.56	-0.06	-0.10	63.8	64.48	62.52	9542
1774646700	62.62	-0.53	-0.84	63.31	64.14	62.4	3602
1774560300	63.15	1.12	1.81	62.09	63.78	61.83	1971
1774473900	62.03	0.32	0.52	61.99	62.22	61.32	2038
1774387500	61.71	3.12	5.33	58.47	61.89	57.64	3898
1774301100	58.59	2.09	3.70	56.89	58.74	55.89	5308
1774041900	56.5	-3.65	-6.07	59.9	59.92	56.5	8649
1773955500	60.15	-2.05	-3.30	62	62.27	58.97	3620
1773869100	62.2	-0.23	-0.37	62.05	62.98	61.88	1768
1773782700	62.43	0.86	1.40	61.09	63.38	61.09	1854
1773696300	61.57	-1.38	-2.19	62.95	63.23	61.48	2455
1773437100	62.95	-0.13	-0.21	63.21	64.379999	62.78	5255
1773350700	63.08	1.71	2.79	61.33	63.84	60.94	7126
1773264300	61.37	1.37	2.28	59.74	61.54	59	1369
1773177900	60	1.72	2.95	58.42	60	58.23	1483
1773091500	58.28	0.12	0.21	58.5	59.47	57.24	2898