Arcadis NV【HIJ2】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	-0.64	-1.79171332587	35.72	36.659999	34.86	296	35.46999301	DE
4	-1.42	-3.8904109589	36.5	36.659999	34.56	331	35.47439477	DE
12	6.44	22.4860335196	28.64	39	25.96	634	31.82812042	DE
26	-2.06	-5.54658050619	37.14	39.58	25.96	1017	32.77793439	DE
52	-9.84	-21.9056099733	44.92	51.1	25.96	851	36.4161924	DE
156	-8.08	-18.7210379981	43.16	66.849999	25.96	495	42.34034125	DE
260	-8.08	-18.7210379981	43.16	66.849999	25.96	495	42.34034125	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	36.479999	0	0.00	36.479999	36.479999	36.479999	295
1780604700	36.479999	0.64	1.79	35.6	36.64	35.6	255
1780518300	35.84	-0.14	-0.39	36.119999	36.22	35.84	213
1780431900	35.979999	0.74	2.10	36.46	36.659999	35.86	96
1780345500	35.24	0.34	0.97	34.9	35.36	34.86	404
1780086300	34.9	-0.76	-2.13	35.72	35.72	34.9	513
1779999900	35.659999	0	0.00	35.46	35.9	35.38	37
1779913500	35.659999	0	0.00	35.799999	35.94	35.54	254
1779827100	35.659999	0.92	2.65	34.84	35.659999	34.84	338
1779740700	34.74	-0.06	-0.17	35.18	35.28	34.74	467
1779481500	34.799999	-1.1	-3.06	34.9	34.9	34.72	80
1779395100	35.9	0.36	1.01	35.26	35.9	35.26	18
1779308700	35.54	0.08	0.23	35.32	35.54	35.14	412
1779222300	35.46	-0.18	-0.51	35.68	36.46	35.46	579
1779135900	35.64	0.52	1.48	34.64	35.659999	34.64	980
1778876700	35.119999	-0.08	-0.23	34.56	35.119999	34.56	227
1778790300	35.2	0.14	0.40	35.08	35.2	34.88	57
1778703900	35.06	-0.44	-1.24	35.56	35.56	34.94	818
1778617500	35.5	-0.62	-1.72	36.04	36.159999	35.5	68
1778531100	36.119999	-0.06	-0.17	36.119999	36.119999	36	505
1778271900	36.18	-0.32	-0.88	36.5	36.52	36	291
1778185500	36.5	-0.72	-1.93	37.1	37.299999	36.46	885
1778099100	37.22	0.28	0.76	37.34	37.34	36.7	1411
1778012700	36.94	-1.12	-2.94	38.06	38.36	36.94	612
1777926300	38.06	1.62	4.45	36.52	39	36.32	2784
1777580700	36.44	5.76	18.77	30.64	36.76	30.64	2191
1777494300	30.68	-0.52	-1.67	31.46	31.46	30.68	103
1777407900	31.2	-0.58	-1.83	31.8	31.84	31.12	511
1777321500	31.78	0.5	1.60	31.2	31.88	31.2	808
1777062300	31.28	-0.16	-0.51	31.48	31.66	31.28	23
1776975900	31.44	-0.86	-2.66	31.84	31.94	31.3	40
1776889500	32.299999	-0.14	-0.43	32.299999	32.299999	32.299999	25
1776803100	32.439999	0.12	0.37	32.36	32.56	32.36	1064
1776716700	32.32	-0.36	-1.10	32.22	32.439999	32.119999	269
1776457500	32.68	1.12	3.55	31.72	33.2	31.72	1010
1776371100	31.56	0.64	2.07	31.26	31.7	31.2	617
1776284700	30.92	0.16	0.52	30.66	30.98	30.66	749
1776198300	30.76	1.32	4.48	29.52	30.8	29.52	295
1776111900	29.44	0.28	0.96	29	29.44	28.72	709
1775852700	29.16	-0.52	-1.75	29.86	29.86	29.16	225
1775766300	29.68	0.06	0.20	29.82	29.82	29.42	257
1775679900	29.62	1.06	3.71	29.86	29.92	29.6	1432
1775593500	28.56	0.04	0.14	28.52	29.18	28.4	1432
1775161500	28.52	-0.14	-0.49	28.62	28.62	28.1	385
1775075100	28.66	0.92	3.32	28	28.98	28	1308
1774988700	27.74	0.3	1.09	27.34	27.74	27.34	210
1774902300	27.44	0.28	1.03	27.12	27.58	27.02	345
1774646700	27.16	-0.34	-1.24	27.64	27.9	27.12	524
1774560300	27.5	0.7	2.61	26.52	27.5	26.52	421
1774473900	26.8	0.58	2.21	26.54	26.96	26.42	411
1774387500	26.22	-0.28	-1.06	26.34	26.54	26.1	833
1774301100	26.5	0.28	1.07	26.08	27.14	25.96	1461
1774041900	26.22	-0.76	-2.82	27.28	27.28	26.04	2613
1773955500	26.98	-0.94	-3.37	27.54	27.54	26.98	1125
1773869100	27.92	-0.1	-0.36	28.24	28.24	27.92	255
1773782700	28.02	-0.28	-0.99	28	28.5	27.92	1601
1773696300	28.3	-0.34	-1.19	28.98	29.02	28.14	400
1773437100	28.64	-0.32	-1.10	28.64	29.04	28.64	170
1773350700	28.96	0.16	0.56	28.76	29.22	28.64	663
1773264300	28.8	-0.32	-1.10	28.8	28.86	28.62	546
1773177900	29.12	-0.86	-2.87	29.94	29.94	29.1	1232
1773091500	29.98	-0.4	-1.32	29.68	30.02	29.42	1451