Adidas AG (QX)【ADDDF】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	-16.17	-6.28889234599	257.12	258.115	235.19	445	239.92404737	CS
4	-33.645	-12.2525901783	274.595	274.595	235.19	318	251.63755352	CS
12	-3.565	-1.45798826248	244.515	274.595	235.19	465	249.68269577	CS
26	-4.09	-1.66911524649	245.04	274.595	219.69	728	247.68562985	CS
52	14.4501	6.379737916	226.4999	274.595	207.795	1045	242.9120643	CS
156	8.46	3.63886618779	232.49	274.595	90.01	2313	171.76176252	CS
260	68.15	39.4386574074	172.8	422.24255	90.01	2120	211.22491162	CS

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
1741987680	240.95	0.85	0.36	243.46	245.995	240.95	144
1741901340	240.095	3.9	1.65	239.77	240.095	235.19	519
1741814940	236.2	-10.26	-4.16	241.5	243.675	236.2	1080
1741728480	246.46	1.76	0.72	246.79	246.79	245.1642	158
1741641600	244.6964	-11.7	-4.56	250.7	250.7	244.528	411
1741386000	256.39999	1.47	0.58	257.12	258.115	251.3	57
1741300140	254.925	0.34	0.13	247.6901	264.35	245	477
1741213440	254.585	4.01	1.60	251.245	259.8999	251.245	116
1741126800	250.575	-11.86	-4.52	249.5	252.08	249.5	139
1741040760	262.43	7.56	2.96	261.365	262.43	261	210
1740781260	254.875	-0.5	-0.20	254.58	255.815	248.25	281
1740695340	255.375	-5.43	-2.08	264.5	264.5	246.5	224
1740608400	260.8	5.08	1.98	258.075	260.8	258	906
1740522480	255.725	-1.78	-0.69	260.935	260.935	255.61	124
1740435600	257.5	-0.25	-0.10	257.815	257.815	248	489
1740176400	257.75	7.75	3.10	258.61	258.61	256.52499	75
1740090480	250	-10.2	-3.92	261.305	261.865	250	202
1740003960	260.2	-9.03	-3.35	270.3999	270.3999	255.1	231
1739917740	269.23	-4.51	-1.65	272.52	272.52	269.23	194
1739572020	273.735	2.09	0.77	274.595	274.595	268.98	140
1739485320	271.645	2.82	1.05	267.75009	274.3	267.75009	208
1739398920	268.825	4.57	1.73	267.83499	268.825	266.5305	143
1739312940	264.25	1.1	0.42	268.7799	268.7799	260.48	186
1739226000	263.15499	2.69	1.03	259.05	265	256	213
1738967160	260.46499	-6.97	-2.60	263.61	263.61	260.46499	237
1738880400	267.43	3.03	1.15	267.04	268.5	261.9884	154
1738794000	264.39999	2.7	1.03	259.81009	264.39999	259.81	119
1738708080	261.7	2.26	0.87	265.9699	265.98	261.40499	203
1738621740	259.445	-5.81	-2.19	260	260.7127	256.5799	273
1738362000	265.25	-5.25	-1.94	269.3999	269.3999	262.89999	126
1738276080	270.5	5.18	1.95	269.82	271	268.25	370
1738189740	265.325	-0.2	-0.08	265.665	266.25	265	176
1738103280	265.52499	-4.48	-1.66	266.77999	266.77999	260.5	146
1738016820	270	2.06	0.77	264	273.23989	260.5	165
1737757440	267.94	-1.33	-0.49	267.94	267.94	267.94	136
1737671220	269.265	2.26	0.85	268.39	270.285	268.11	567
1737584640	267	3.16	1.20	270	270	267	302
1737498540	263.83999	16.59	6.71	249.01	266.144	249.01	716
1737152880	247.25	-2.5	-1.00	246.4	249.685	246.4	99
1737066420	249.75	4.29	1.75	246.26	249.75	246.26	81
1736979720	245.455	1.21	0.49	245	247.6825	245	299
1736893380	244.25	-3.35	-1.35	239.55	245	239.55	113
1736806800	247.6	4.45	1.83	245.75	247.6	238.75	1577
1736547720	243.15	-8.35	-3.32	257.358	257.358	243.15	10403
1736375340	251.5	1.51	0.61	247.6	251.5	247.6	86
1736288940	249.985	1.22	0.49	259.4999	259.4999	249.5	260
1736202360	248.765	9.76	4.09	239.0001	252	239.0001	451
1735942980	239	-3.25	-1.34	240.75	240.75	237.3319	270
1735856700	242.25	1.36	0.56	237.5	242.25	237.5	187
1735683960	240.89	-3.64	-1.49	240.89	240.89	240.89	119
1735597740	244.53	-3.1	-1.25	244.25	244.53	238.5	324
1735338000	247.63	1.64	0.67	248.985	249.305	247.63	71
1735252020	245.985	2.59	1.06	245.135	248.022	245.135	252
1735078200	243.395	-0.61	-0.25	243.395	243.395	243.395	67
1734992400	244	-2.34	-0.95	245	245	244	141
1734733200	246.335	1.34	0.54	244.515	246.335	242.7775	308
1734646800	245	-4.47	-1.79	252.7699	252.7699	238.5	337
1734560940	249.465	-6.54	-2.55	254	254.75	249.465	215
1734474360	256	-0.21	-0.08	255.0001	257.305	255	269
1734388140	256.20999	3.96	1.57	252.26	258.0825	252	919