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
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
1774561200	9.28	0.09	0.98	9.03	9.41	9.03	72338
1774474800	9.19	-0.04	-0.43	9.3	9.3699999	9.05	79160
1774388400	9.23	-0.34	-3.55	9.5	9.5	9.18	170578
1774302000	9.57	0.01	0.10	9.64	9.69	9.55	54381
1774042800	9.56	0.05	0.53	9.4	9.61	9.33	102243
1773956400	9.51	0	0.00	9.45	9.6199999	9.44	123838
1773870000	9.51	-0.33	-3.35	9.77	9.82	9.5	48488
1773783600	9.84	0.1	1.03	9.7899999	9.98	9.7899999	104341
1773697200	9.74	0.09	0.93	9.6199999	9.9	9.45	99461
1773438000	9.65	-0.82	-7.83	9.66	9.91	9.59	173185
1773351600	10.47	-0.12	-1.13	10.59	10.63	10.42	44928
1773265200	10.59	-0.08	-0.75	10.68	10.82	10.43	33684
1773178800	10.67	-0.25	-2.29	10.96	10.96	10.44	53819
1773092400	10.92	-0.08	-0.73	10.88	11.01	10.75	33802
1772836800	11	0.07	0.64	10.89	11	10.69	44557
1772750400	10.93	0.35	3.31	10.63	11.02	10.63	64281
1772664000	10.58	0.09	0.86	10.56	10.69	10.47	142359