Adtran Networks SE【ADV】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	22.9	23.2	22.9	575	23.05703858	DE
4	-0.2	-0.865800865801	23.1	23.2	22.8	453	23.0404415	DE
12	0.6	2.69058295964	22.3	23.2	22.3	662	22.85604198	DE
26	1.1	5.04587155963	21.8	23.2	21.7	593	22.45373424	DE
52	2.3	11.1650485437	20.6	23.2	20.2	729	21.56187581	DE
156	3.44	17.677286742	19.46	23.2	18.98	2473	20.02995547	DE
260	11.54	101.584507042	11.36	23.36	10.8	39636	14.69685549	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
1780691100	22.9	-0.2	-0.87	22.9	22.9	22.9	1100
1780604700	23.1	0	0.00	23.1	23.1	23.1	200
1780518300	23.1	0	0.00	22.9	23.2	22.9	1398
1780431900	23.1	0.1	0.43	23.1	23.1	22.9	385
1780345500	23	0.1	0.44	23.1	23.2	22.9	552
1780086300	22.9	-0.1	-0.43	22.9	22.9	22.9	342
1779999900	23	-0.1	-0.43	23.1	23.1	22.8	1282
1779913500	23.1	0.1	0.43	23	23.1	23	659
1779827100	23	-0.1	-0.43	23	23	23	125
1779740700	23.1	0	0.00	23.1	23.1	23.1	356
1779481500	23.1	0.1	0.43	23	23.1	23	85
1779395100	23	0	0.00	23	23	23	464
1779308700	23	0.1	0.44	23	23.1	23	801
1779222300	22.9	-0.2	-0.87	23	23.1	22.9	91
1779135900	23.1	0.2	0.87	23	23.1	22.9	301
1778876700	22.9	-0.2	-0.87	23.1	23.1	22.9	176
1778790300	23.1	0	0.00	22.9	23.1	22.9	500
1778703900	23.1	0	0.00	23.1	23.1	22.9	219
1778617500	23.1	0.2	0.87	23	23.1	22.9	307
1778531100	22.9	-0.2	-0.87	22.9	23	22.9	477
1778271900	23.1	0.2	0.87	23.1	23.1	23	340
1778185500	22.9	0	0.00	23.1	23.1	22.9	482
1778099100	22.9	0	0.00	22.9	23	22.9	730
1778012700	22.9	-0.1	-0.43	23	23.1	22.9	676
1777926300	23	0	0.00	22.9	23.1	22.9	36
1777580700	23	0	0.00	22.9	23	22.9	2085
1777494300	23	0	0.00	22.9	23	22.9	173
1777407900	23	0.2	0.88	22.9	23	22.8	613
1777321500	22.8	-0.2	-0.87	23.1	23.1	22.8	2299
1777062300	23	0.2	0.88	23	23	22.9	809
1776975900	22.8	-0.2	-0.87	23	23	22.8	174
1776889500	23	0.2	0.88	22.8	23	22.8	1699
1776803100	22.8	-0.2	-0.87	23	23	22.8	1475
1776716700	23	0	0.00	23	23	22.8	2985
1776457500	23	0.2	0.88	22.9	23	22.8	1483
1776371100	22.8	-0.2	-0.87	22.6	23	22.6	213
1776284700	23	0.1	0.44	23	23	22.8	1804
1776198300	22.9	-0.1	-0.43	22.9	22.9	22.9	102
1776111900	23	0.2	0.88	22.8	23	22.8	99
1775852700	22.8	0.1	0.44	22.7	22.8	22.7	289
1775766300	22.7	0.1	0.44	22.7	22.8	22.7	277
1775679900	22.6	-0.1	-0.44	22.7	22.8	22.6	731
1775593500	22.7	0.1	0.44	22.8	22.8	22.7	362
1775161500	22.6	-0.1	-0.44	22.7	22.7	22.6	139
1775075100	22.7	-0.1	-0.44	22.8	22.8	22.6	52
1774988700	22.8	0.1	0.44	22.8	22.8	22.6	488
1774902300	22.7	0	0.00	22.9	22.9	22.6	822
1774646700	22.7	-0.1	-0.44	22.6	22.7	22.6	422
1774560300	22.8	0.1	0.44	23.2	23.2	22.6	404
1774473900	22.7	0.1	0.44	22.6	22.7	22.6	601
1774387500	22.6	0.1	0.44	22.5	22.6	22.4	1410
1774301100	22.5	0.2	0.90	22.4	22.6	22.4	152
1774041900	22.3	-0.2	-0.89	22.4	22.6	22.3	1765
1773955500	22.5	0.2	0.90	22.6	22.6	22.5	136
1773869100	22.3	-0.2	-0.89	22.3	22.3	22.3	60
1773782700	22.5	0	0.00	22.5	22.5	22.5	224
1773696300	22.5	0.2	0.90	22.4	22.6	22.3	1792
1773437100	22.3	-0.2	-0.89	22.3	22.5	22.3	613
1773350700	22.5	0.1	0.45	22.4	22.5	22.3	741
1773264300	22.4	0	0.00	22.4	22.4	22.4	0
1773177900	22.4	-0.1	-0.44	22.4	22.4	22.4	1
1773091500	22.5	0.1	0.45	22.4	22.5	22.4	93
1772832300	22.4	-0.1	-0.44	22.5	22.5	22.3	22