Adobe Inc【ADBE】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	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

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
1782510000	7.8	0.38	5.12	7.49	7.81	7.49	121723
1782423600	7.42	-0.13	-1.72	7.4	7.65	7.38	39512
1782337200	7.55	-0.03	-0.40	7.54	7.76	7.5	48817
1782250800	7.58	0.12	1.61	7.56	7.68	7.51	145304
1782164400	7.46	-0.24	-3.12	7.47	7.64	7.35	307328
1781905200	7.7	0.18	2.39	7.6	7.7	7.35	36447
1781818800	7.52	-0.01	-0.13	7.49	7.55	7.31	322610
1781732400	7.53	-0.47	-5.88	7.88	7.9	7.52	224276
1781646000	8	0.05	0.63	7.96	8.08	7.85	176639
1781559600	7.95	0.06	0.76	7.97	8.16	7.9	1147344
1781300400	7.89	-0.52	-6.18	7.82	7.9	7.6	639379
1781214000	8.41	-0.59	-6.56	8.8699999	8.92	8.39	379693
1781127600	9	-0.16	-1.75	9	9.15	8.92	70135
1781041200	9.16	-0.25	-2.66	9.36	9.4	8.98	124731
1780954800	9.41	-0.27	-2.79	9.63	9.63	9.4	70203
1780695600	9.68	-0.26	-2.62	10	10.03	9.57	77514
1780609200	9.94	0.1	1.02	10.08	10.22	9.94	72807
1780522800	9.84	-0.3	-2.96	9.99	9.99	9.72	118535
1780436400	10.14	-0.4	-3.80	10.36	10.4	10.01	84215
1780350000	10.54	0.58	5.82	10.52	10.59	10.1	305946
1780090800	9.96	0.69	7.44	9.4	10	9.4	149443
1780004400	9.27	0.11	1.20	9.18	9.4	9.13	108804
1779918000	9.16	-0.09	-0.97	9.11	9.36	9.11	63354
1779831600	9.25	-0.24	-2.53	9.35	9.36	9.2	51630
1779745200	9.49	0.07	0.74	9.43	9.57	9.4	42606
1779486000	9.42	0.03	0.32	9.3699999	9.6	9.33	127824
1779399600	9.39	-0.34	-3.49	9.53	9.53	9.32	78010
1779313200	9.73	-0.08	-0.82	9.6	9.75	9.5	73131
1779226800	9.81	0.27	2.83	10.06	10.19	9.7	158219
1778881200	9.5399999	0.42	4.61	9.26	9.56	9.25	108207
1778794800	9.1199999	0.04	0.44	9.08	9.15	8.92	65630
1778708400	9.08	-0.2	-2.16	9.2	9.2	8.97	83438
1778622000	9.28	-0.19	-2.01	9.5	9.52	9.26	59803
1778535600	9.47	-0.27	-2.77	9.7	9.7899999	9.43	175331
1778276400	9.74	-0.13	-1.32	9.8	9.8	9.48	517279
1778190000	9.8699999	0.23	2.39	9.77	9.98	9.77	243867
1778103600	9.64	-0.21	-2.13	9.84	9.84	9.58	54949
1778017200	9.85	0.09	0.92	9.82	9.86	9.57	57945
1777930800	9.76	0.11	1.14	9.65	9.83	9.55	79190
1777671600	9.65	0.17	1.79	9.61	9.75	9.42	95427
1777585200	9.48	0.1	1.07	9.23	9.48	9.1	69720
1777498800	9.38	0.03	0.32	9.28	9.38	9.23	49390
1777412400	9.35	0.12	1.30	9.28	9.44	9.28	101160
1777326000	9.23	-0.22	-2.33	9.36	9.46	9.23	99114
1777066800	9.45	0.23	2.49	9.26	9.45	9.2	105493
1776980400	9.22	-0.64	-6.49	9.57	9.57	9.01	322176
1776894000	9.86	0.3	3.14	9.85	9.95	9.78	123391
1776807600	9.56	-0.04	-0.42	9.51	9.8	9.47	87335
1776721200	9.6	0.17	1.80	9.57	9.68	9.5	101700
1776462000	9.43	-0.14	-1.46	9.8	9.8	9.39	102561
1776375600	9.57	0.14	1.48	9.72	9.8	9.49	67350
1776289200	9.43	0.33	3.63	9.27	9.48	9.24	93743
1776202800	9.1	-0.16	-1.73	9.36	9.41	9.01	171056
1776116400	9.26	0.56	6.44	8.74	9.26	8.74	126238
1775857200	8.7	-0.18	-2.03	8.9	8.9	8.65	135195
1775770800	8.88	-0.34	-3.69	9.15	9.15	8.8	133899
1775684400	9.22	-0.05	-0.54	9.45	9.51	9.18	92326
1775598000	9.27	-0.18	-1.90	9.41	9.43	9.23	38779
1775511600	9.45	0.07	0.75	9.34	9.49	9.2899999	84516
1775166000	9.38	0.06	0.64	9.32	9.42	9.2	54153
1775079600	9.32	-0.06	-0.64	9.38	9.38	9.1	258534
1774993200	9.38	0.08	0.86	9.35	9.42	9.2899999	70713
1774906800	9.3	0.23	2.54	9.11	9.38	9.11	48705
1774647600	9.07	-0.21	-2.26	9.21	9.21	9	66251