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	2.65	5.33736153072	49.65	53.4	47.3	3543	50.26151067	DE
4	-6.4	-10.9028960818	58.7	61	47.3	3591	52.3927032	DE
12	-5.2	-9.04347826087	57.5	66.599999	47.3	3150	56.25643734	DE
26	-36.9	-41.3677130045	89.2	92.4	47.3	3220	62.21729319	DE
52	-36.8	-41.3019079686	89.1	104	47.3	2604	72.25075832	DE
156	-72.1	-57.9581993569	124.4	124.6	47.3	2312	86.32385077	DE
260	-87.5	-62.5894134478	139.8	228.5	47.3	4212	137.34268681	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
1783023900	52.8	-0.6	-1.12	53.4	53.4	52.1	873
1782937500	53.4	2.3	4.50	50	53.4	49.75	2077
1782851100	51.1	0	0.00	51.8	51.8	49.9	2210
1782764700	51.1	1.45	2.92	49.7	52.1	49.65	2229
1782505500	49.65	0.65	1.33	48.9	49.8	47.3	5978
1782419100	49	0.1	0.20	49.65	50.4	48.8	5220
1782332700	48.9	-2.1	-4.12	51	51	48.8	5351
1782246300	51	-0.8	-1.54	51	51.8	50.4	2048
1782159900	51.8	1.1	2.17	50.5	51.8	50.3	1402
1781900700	50.7	-0.8	-1.55	50.8	51.5	50.3	4296
1781814300	51.5	-0.8	-1.53	52.1	52.5	50.3	6192
1781727900	52.3	-0.8	-1.51	53.1	53.5	51.7	3333
1781641500	53.1	-1	-1.85	55	55	52.4	1629
1781555100	54.1	0.7	1.31	53.5	55.3	53.5	3097
1781295900	53.4	-0.6	-1.11	54	54.7	52	3598
1781209500	54	-0.9	-1.64	53.6	54.7	52.9	1763
1781123100	54.9	1	1.86	53.5	54.9	52.7	9144
1781036700	53.9	-2.4	-4.26	56.5	56.5	52.7	5111
1780950300	56.3	0.1	0.18	56.3	56.8	55.5	3556
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