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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1782505500	67.3	0.3	0.45	67.42	68.4	66.26	1566
1782419100	67	2.1	3.24	65.64	67	65.2	1308
1782332700	64.9	-2.02	-3.02	67.08	67.14	63.08	2155
1782246300	66.92	0.14	0.21	66.08	67.54	66.08	754
1782159900	66.78	1.1	1.67	65.019999	66.78	65.019999	1753
1781900700	65.68	0.16	0.24	66.44	66.44	65	1007
1781814300	65.519999	-1.04	-1.56	66.319998	67.26	64.8	2820
1781727900	66.56	-0.32	-0.48	67.599999	67.66	65.379999	2123
1781641500	66.879999	-1.1	-1.62	68.08	68.92	66.8	5311
1781555100	67.98	-1.1	-1.59	69.04	69.22	67.06	2135
1781295900	69.08	0.78	1.14	68	69.08	67.5	2813
1781209500	68.3	-2.46	-3.48	70.78	71.06	68.3	1320
1781123100	70.76	1.48	2.14	68.88	71.459999	68.16	1681
1781036700	69.28	-0.72	-1.03	69.099999	69.88	68.28	1790
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