Adesso SE【ADN1】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	-4.2	-6.91927512356	60.7	66.599999	55.7	2500	61.31812	DE
4	-2.4	-4.07470288625	58.9	66.599999	52.7	3572	57.99798449	DE
12	-5.5	-8.87096774194	62	66.599999	51.3	2790	58.58223564	DE
26	-35	-38.2513661202	91.5	93.3	51.3	3006	66.15308848	DE
52	-33	-36.8715083799	89.5	104	51.3	2416	74.93475024	DE
156	-60.5	-51.7094017094	117	127	51.3	2282	88.53379874	DE
260	-73.1	-56.4043209877	129.6	228.5	51.3	4211	138.41643223	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
1780691100	56.2	-3.6	-6.02	60.3	60.5	55.7	2999
1780604700	59.8	0.4	0.67	58.7	61	58.7	593
1780518300	59.4	-2.8	-4.50	61.1	62	59.4	1626
1780431900	62.2	-2.7	-4.16	64.9	66.599999	60.9	2487
1780345500	64.9	4.2	6.92	60.7	64.9	60.7	4795
1780086300	60.7	0.6	1.00	60.1	61.2	59	4383
1779999900	60.1	0.5	0.84	58.6	60.1	58	834
1779913500	59.6	0.7	1.19	58.5	59.6	58.5	477
1779827100	58.9	-1.1	-1.83	59.7	59.8	58.1	1860
1779740700	60	0	0.00	60	60.7	59.8	911
1779481500	60	0.1	0.17	60.4	60.7	58.9	775
1779395100	59.9	-1.1	-1.80	61.5	62.9	59	8337
1779308700	61	0.7	1.16	61	61.1	57.8	2356
1779222300	60.3	4	7.10	57.5	61.1	57.1	3818
1779135900	56.3	-0.6	-1.05	56.2	58.4	56.2	3139
1778876700	56.9	3.6	6.75	53.5	57.2	53.5	2498
1778790300	53.3	-0.4	-0.74	53.6	54.1	52.7	9850
1778703900	53.7	-3.7	-6.45	57	57	53	7650
1778617500	57.4	-0.2	-0.35	57.4	58.3	55.8	3038
1778531100	57.6	-1.1	-1.87	58.9	61.6	55.8	9020
1778271900	58.7	-2	-3.29	59.9	61.5	58.6	1801
1778185500	60.7	1	1.68	59.5	60.7	59.3	2943
1778099100	59.7	1.3	2.23	58.3	62.2	58.2	2298
1778012700	58.4	-0.4	-0.68	58	59	57.7	3798
1777926300	58.8	-0.1	-0.17	58.7	59	57.7	1193
1777580700	58.9	0.5	0.86	58.1	59.1	57.5	773
1777494300	58.4	-0.4	-0.68	58.5	58.5	57.7	887
1777407900	58.8	-0.6	-1.01	58.4	59.5	57.6	1051
1777321500	59.4	0.8	1.37	58.7	59.6	58.4	2006
1777062300	58.6	-0.7	-1.18	59.4	61	58.3	2273
1776975900	59.3	-3.3	-5.27	61.1	61.9	58.4	1962
1776889500	62.6	0.5	0.81	61.6	63.5	61	2821
1776803100	62.1	1.5	2.48	60.6	63.3	59.8	1784
1776716700	60.6	-1	-1.62	61.4	61.5	59.6	1638
1776457500	61.6	0.5	0.82	61.2	62.9	61.2	3395
1776371100	61.1	0.7	1.16	60.1	62	59.7	2756
1776284700	60.4	1.5	2.55	58.2	61.3	57.7	4242
1776198300	58.9	1.2	2.08	57.5	59.8	57.3	3386
1776111900	57.7	1.5	2.67	56.2	57.7	55.2	1562
1775852700	56.2	0.7	1.26	56.1	57.1	55.5	1795
1775766300	55.5	-2.5	-4.31	57.5	57.5	55.5	1817
1775679900	58	1.5	2.65	57.5	59.7	57.5	3910
1775593500	56.5	-3.2	-5.36	59.3	60	55.8	4956
1775161500	59.7	0	0.00	58.4	59.7	57.6	2728
1775075100	59.7	1.9	3.29	58.3	59.7	57	3065
1774988700	57.8	0.3	0.52	57.7	60.7	57.3	2006
1774902300	57.5	0.9	1.59	56.1	57.5	55.4	806
1774646700	56.6	-0.4	-0.70	56	57	55.4	659
1774560300	57	-0.7	-1.21	56.9	57.3	55.1	851
1774473900	57.7	0.8	1.41	57.1	57.8	56.5	686
1774387500	56.9	-2.3	-3.89	58.1	59	55.7	1256
1774301100	59.2	2.5	4.41	55.9	63.7	51.3	3403
1774041900	56.7	-1.3	-2.24	57.9	58.1	55.8	4248
1773955500	58	-1	-1.69	59.4	59.4	57.1	3667
1773869100	59	-1.5	-2.48	60.1	60.6	59	968
1773782700	60.5	0	0.00	60.4	60.7	58.4	5893
1773696300	60.5	-1.3	-2.10	62	62.4	60.2	2286
1773437100	61.8	-0.9	-1.44	62.5	63	61.4	2419
1773350700	62.7	-1.5	-2.34	63	64.2	62	1429
1773264300	64.2	1	1.58	63.4	64.9	61.9	4835
1773177900	63.2	-2	-3.07	65.5	65.5	63.2	2790
1773091500	65.2	-0.3	-0.46	66	66	63.6	3401