Automatic Data Processing Inc【ADP】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	-0.4	-0.208376745155	191.96	197.92	185.02	1015	192.45959031	DE
4	4.04	2.15443686007	187.52	205.3	185.02	1020	195.17825542	DE
12	14.44	8.15266485998	177.12	205.3	160.06	989	183.39992637	DE
26	-29.14	-13.2034435886	220.7	230.4	160.06	1146	189.6731392	DE
52	-64.64	-25.2302888368	256.2	275.95	160.06	916	207.89625225	DE
156	-5.8	-2.93879205513	197.36	306.05	160.06	592	227.75815704	DE
260	27.36	16.6626065773	164.2	306.05	160.06	395	226.2023984	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782419100	190.5	-3.68	-1.90	194.52	197.92	190.5	800
1782332700	194.18	0.46	0.24	194.98	196.16	190.64	2362
1782246300	193.72	6.4	3.42	187.5	193.72	185.02	1039
1782159900	187.32	-4.74	-2.47	192.18	192.82	187.32	729
1781900700	192.06	2.48	1.31	191.96	192.1	189.1	147
1781814300	189.58	-1.12	-0.59	192.6	193.5	187.92	1004
1781727900	190.7	0.92	0.48	190.4	192.74	189.44	718
1781641500	189.78	-2.68	-1.39	191.2	194.04	189.52	738
1781555100	192.46	-3.4	-1.74	198.94	199.34	191.5	1460
1781295900	195.86	0.5	0.26	193.02	196.74	192.02	822
1781209500	195.36	-4.28	-2.14	201.95	202.25	195.36	493
1781123100	199.64	0.32	0.16	197.92	202.8	197.92	1099
1781036700	199.32	0.68	0.34	200.65	201.95	194.58	1739
1780950300	198.64	-3.06	-1.52	205.05	205.3	198.64	1455
1780691100	201.7	2.22	1.11	200.5	203.3	196.12	820
1780604700	199.48	3.14	1.60	200.05	202.85	197.2	605
1780518300	196.34	-1.76	-0.89	197.5	200.6	194.3	234
1780431900	198.1	-3.2	-1.59	201.95	202.15	193.36	898
1780345500	201.3	9.38	4.89	192.54	201.75	190.48	1335
1780086300	191.92	3.02	1.60	187.52	192.06	187.5	1909
1779999900	188.9	1.84	0.98	188.4	190	187.04	410
1779913500	187.06	-2.08	-1.10	186.12	189.56	185.62	834
1779827100	189.14	-7.02	-3.58	195	196.68	188.48	1028
1779740700	196.16	1.88	0.97	196.7	197.74	194.3	680
1779481500	194.28	5	2.64	190.04	194.6	187.7	622
1779395100	189.28	0.52	0.28	191.36	191.48	187.04	917
1779308700	188.76	-2.32	-1.21	191.96	192.5	187.5	899
1779222300	191.08	-0.62	-0.32	192.46	195.82	190	415
1779135900	191.7	7.3	3.96	184.98	191.7	184.02	1244
1778876700	184.4	5.16	2.88	179.04	184.4	177.58	1356
1778790300	179.24	0.66	0.37	179.88	180.68	176.92	407
1778703900	178.58	-3.68	-2.02	181.44	184.94	174.64	1030
1778617500	182.26	2.36	1.31	180.84	183.6	179.58	657
1778531100	179.9	-0.12	-0.07	182.54	182.54	178.4	875
1778271900	180.02	-3.12	-1.70	184.24	184.54	177.58	512
1778185500	183.14	6.56	3.72	175.02	183.14	175.02	680
1778099100	176.58	-3.88	-2.15	179.04	181.5	175.5	1430
1778012700	180.46	-0.02	-0.01	181.06	183.26	177.12	896
1777926300	180.48	-0.92	-0.51	181.32	184.4	180.32	738
1777580700	181.4	-0.9	-0.49	180.78	184.58	180.78	1113
1777494300	182.3	12.02	7.06	171.86	182.3	170.02	1287
1777407900	170.28	1.84	1.09	169.58	171.5	166.94	703
1777321500	168.44	0.44	0.26	166.02	169.69999	166.02	1161
1777062300	168	-1.38	-0.81	170.88	170.88	166.6	689
1776975900	169.38	-2.52	-1.47	173	173.04	167.46	1818
1776889500	171.9	-0.68	-0.39	174.78	174.94	171.38	789
1776803100	172.58	0.7	0.41	173.42	174.98	170.96	724
1776716700	171.88	1.4	0.82	171.08	172.48	168.58	1450
1776457500	170.47999	0.16	0.09	170.19999	172.48	168.38	1039
1776371100	170.32	3.48	2.09	168.63999	171.16	166.13999	1146
1776284700	166.84	1.16	0.70	166.54	168.1	164.56	1142
1776198300	165.68	0.38	0.23	167.5	167.5	163.96	711
1776111900	165.3	4.1	2.54	161.96	165.8	160.06	1223
1775852700	161.19999	-5.56	-3.33	166.76	168.96	160.74	1857
1775766300	166.76	-4.58	-2.67	173.1	173.64	166.76	1004
1775679900	171.34	-4.22	-2.40	182.36	182.36	171.34	1421
1775593500	175.56	-0.5	-0.28	177.12	178.82	175.56	1032
1775161500	176.06	2.2	1.27	174.58	176.52	171.96	217
1775075100	173.86	-2.04	-1.16	177.68	179	170.02	1225
1774988700	175.9	-2.36	-1.32	181.38	182.46	175.54	772
1774902300	178.26	3.64	2.08	176.28	180.24	174.82	949
1774646700	174.62	-3.14	-1.77	178.72	178.88	174	495
1774560300	177.76	2.68	1.53	174.74	179.58	173.56	1278