Adidas AG【ADS】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	8.65	4.89115069268	176.85	186	173.55	63804	180.1032117	DE
4	25.2	15.7205240175	160.3	186	158.25	59540	175.10295101	DE
12	47.5	34.4202898551	138	186	134.85	48242	160.7283323	DE
26	16.25	9.6011816839	169.25	186	130.19999	56205	153.75977355	DE
52	-22.3	-10.7314725698	207.8	215	130.19999	48369	161.75492001	DE
156	6.18	3.44635288869	179.32	263.7	9.6209	48033	176.55794258	DE
260	-131.75	-41.5287628054	317.25	336.25	9.6209	300504	186.16596993	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
1783110300	185.7	3.1	1.70	184.1	186	182.15	32139
1783023900	182.6	3.35	1.87	181.55	185.95	180.55	81902
1782937500	179.25	1.4	0.79	175.95	180.95	175.05	54544
1782851100	177.85	-4.15	-2.28	180.3	181.55	173.55	106078
1782764700	182	1.8	1.00	180.95	183.15	179.2	40921
1782505500	180.2	1.8	1.01	176.85	181.15	176.45	35576
1782419100	178.4	3	1.71	175.5	181.9	174.1	105238
1782332700	175.4	4.4	2.57	171.15	176.5	170.75	38169
1782246300	171	-2.4	-1.38	172.95	176.25	171	32984
1782159900	173.4	-0.2	-0.12	175	175.45	170.85	16697
1781900700	173.6	-2.6	-1.48	176.55	177.55	173.4	102258
1781814300	176.2	3.9	2.26	172.3	178.1	169.69999	56327
1781727900	172.3	-1.3	-0.75	173.6	174.75	171.69999	23299
1781641500	173.6	-0.9	-0.52	175.75	176	173.25	27080
1781555100	174.5	-1.5	-0.85	178.95	180.45	174.5	67322
1781295900	176	1.3	0.74	175.75	179.55	174.15	80471
1781209500	174.7	2.3	1.33	171.95	176	170.75	95514
1781123100	172.4	4.3	2.56	168.05	172.55	167.6	94549
1781036700	168.1	2.85	1.72	164.85	169.55	163.94999	48658
1780950300	165.25	4.25	2.64	160.6	166.3	158.25	43497
1780691100	161	-0.45	-0.28	160.3	164.6	159.65	39712
1780604700	161.44999	0.05	0.03	160.55	163.5	160.1	19886
1780518300	161.4	-5	-3.00	166.75	166.75	160.8	27213
1780431900	166.4	1.3	0.79	166	169.25	165.44999	68817
1780345500	165.1	-2.25	-1.34	167.9	168	163.1	46362
1780086300	167.35	-1.15	-0.68	167.85	170.3	166.25	41841
1779999900	168.5	2.95	1.78	165.5	170	165.05	68361
1779913500	165.55	8.2	5.21	157.94999	168.8	157	133558
1779827100	157.35	-1.3	-0.82	158.44999	158.5	155.15	23529
1779740700	158.65	2.85	1.83	157.44999	158.94999	155.5	26719
1779481500	155.8	3.8	2.50	151.44999	157.5	151.05	61788
1779395100	152	3.1	2.08	147.6	152	147.44999	50049
1779308700	148.9	2.4	1.64	146.05	149.1	144.19999	20731
1779222300	146.5	-1.4	-0.95	147.35	148.8	145.85	19841
1779135900	147.9	3.35	2.32	145.05	149.5	143.05	31570
1778876700	144.55	-1.7	-1.16	145	146.5	142.9	21312
1778790300	146.25	2.4	1.67	144.94999	147.8	143.3	20513
1778703900	143.85	1.55	1.09	142.65	145.5	139.8	36467
1778617500	142.3	0.25	0.18	141	143.65	140	31006
1778531100	142.05	-5.35	-3.63	147.35	147.35	140.8	40353
1778271900	147.4	-3.55	-2.35	148.05	150	146.25	27570
1778185500	150.94999	2.1	1.41	148.94999	153.15	148.05	39980
1778099100	148.85	6.2	4.35	143.75	150.55	143.1	48349
1778012700	142.65	0.2	0.14	141.25	143.5	140.69999	33170
1777926300	142.44999	-5.85	-3.94	148.25	148.75	141.05	56710
1777580700	148.3	-0.85	-0.57	148.19999	149.4	145.8	34952
1777494300	149.15	10.8	7.81	140.94999	150.4	140.94999	141332
1777407900	138.35	-0.35	-0.25	138.15	138.85	136.8	32093
1777321500	138.69999	1.15	0.84	137.75	139.19999	136.55	52618
1777062300	137.55	0.15	0.11	138.05	138.94999	134.85	37674
1776975900	137.4	-4.8	-3.38	141.05	142.4	136.4	36724
1776889500	142.19999	-3.8	-2.60	145.75	146.25	140.75	52430
1776803100	146	1	0.69	145.94999	147.1	144.19999	29323
1776716700	145	-1.2	-0.82	144.69999	145.35	142.5	26165
1776457500	146.19999	4.3	3.03	142.94999	148	141.5	52067
1776371100	141.9	2.3	1.65	140.05	142.94999	139.75	27068
1776284700	139.6	1.3	0.94	138.25	140.9	136.5	28773
1776198300	138.3	1.3	0.95	137.4	138.44999	136.3	28646
1776111900	137	-1.35	-0.98	136	137.65	135.25	27552
1775852700	138.35	0.6	0.44	138	140.05	137.4	52365
1775766300	137.75	-0.65	-0.47	136.44999	138.5	135	37028
1775679900	138.4	6.35	4.81	139.94999	140.19999	136.44999	63277
1775593500	132.05	-3.45	-2.55	135.8	136.75	130.5	48536