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	4.3	2.25414132942	190.76	205.096	190.76	78	197.44905371	CS
4	30.521	18.5494016616	164.539	205.096	164.539	754	191.42398765	CS
12	37.335	23.6709462672	157.725	205.096	148.87	1214	171.50829638	CS
26	0.9515	0.490189765003	194.1085	207.67	145.6501	800	170.51930861	CS
52	-27.86	-12.4977570429	222.92	251	145.6501	1175	188.12517996	CS
156	4.76	2.50131371519	190.3	274.595	145.6501	1278	211.55034996	CS
260	-154.94	-44.2685714286	350	405.55	90.01	2011	189.84916172	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781645340	195.06	-3.41	-1.72	202.18	205.096	194.56	93
1781558940	198.47	2.61	1.33	198.47	198.47	198.47	2
1781299740	195.86	-5.14	-2.56	204.06	204.06	195.86	11
1781213220	201	3.52	1.78	201	201	201	65
1781126940	197.48	12.03	6.49	190.76	198.18	190.76	220
1781040540	185.45	-5.53	-2.89	192.6856	192.6856	185.45	197
1780954140	190.975	6.66	3.61	184.9999	190.975	184.9999	25
1780694940	184.31355	-2.96	-1.58	184.31355	184.31355	184.31355	1
1780608540	187.27	-16.79	-8.23	187.27	187.27	187.27	2
1780522140	204.0599	0	0.00	204.0599	204.0599	204.0599	0
1780435740	204.0599	18.62	10.04	204.0599	204.0599	204.0599	1
1780349340	185.4395	-12.96	-6.53	192.7128	192.7128	185.4395	99
1780090080	198.4025	6.09	3.17	192.31	198.4025	192.31	228
1780003320	192.3144	-4.69	-2.38	184.4701	197.738	184.4701	11052
1779917340	197	20.26	11.46	189.37	197	189.37	89
1779830940	176.74	0	0.00	182	182.1075	176.74	547
1779484920	176.74	12.2	7.42	176.6801	177	176.68	37
1779398700	164.53899	0	0.00	164.53899	164.53899	164.53899	0
1779312300	164.53899	1.07	0.65	164.53899	164.53899	164.53899	146
1779225660	163.47	-6.62	-3.89	174.946	174.946	163.47	496
1779139740	170.0875	-6.41	-3.63	167.29	170.0875	167.29	10044
1778880000	176.5	6.01	3.53	163.681	176.5	163.04	334
1778793900	170.49	6.19	3.77	164.58	170.734	164.58	134
1778707380	164.302	-0.06	-0.04	172.5413	174.4356	164.302	242
1778621340	164.36	0.24	0.15	165.51339	166.8051	164.36	384
1778534940	164.12	-5.19	-3.07	170.95	173.46	164.12	5155
1778275200	169.31	-3.18	-1.84	173.025	173.025	169.31	34
1778188920	172.49	0	0.00	172.49	172.49	172.49	0
1778102520	172.49	-0.51	-0.29	169.66	172.49	169.66	503
1778016000	173	-0.93	-0.53	174.9199	174.92	159.62	25
1777930140	173.9258	5.08	3.01	165.726	173.9258	165.726	91
1777671000	168.85	-0.93	-0.54	168.8501	168.8501	168.85	18007
1777584540	169.775	-4.52	-2.59	176.95	176.95	165.12	677
1777498140	174.2936	17.5	11.16	167	174.2936	167	24
1777411800	156.79	-6.3	-3.86	160	160	156.79	262
1777325400	163.086	0.38	0.23	162.19999	163.086	162.19999	4
1777066140	162.705	0	0.00	162.705	162.705	162.705	0
1776979740	162.705	-0.92	-0.56	156.63	162.705	156.63	19
1776893280	163.62	-1.05	-0.64	170	172.376	163.62	260
1776806940	164.66999	-6.26	-3.66	171	178.75	164.66999	66
1776720000	170.93	0	0.00	170.93	170.93	170.93	0
1776460800	170.93	3.54	2.11	169.43	171.9475	169.43	469
1776374940	167.38999	-0.92	-0.55	175.2	175.2	167.38999	1142
1776288360	168.31	7.83	4.88	162.195	168.31	162.195	230
1776202140	160.48419	1.54	0.97	158.02	160.48419	158.02	376
1776115740	158.9472	0.48	0.30	154.19	158.9472	154.19	14
1775856000	158.47219	0.6	0.38	163.0172	163.0172	158.47219	9040
1775770140	157.8752	3.48	2.25	155	157.8752	154.47	29
1775683200	154.4	0	0.00	154.4	154.4	154.4	0
1775596800	154.4	5.28	3.54	154.4	154.4	154.4	20
1775510940	149.12	-5.02	-3.26	149.12	151.2905	149.12	18
1775164920	154.14009	-5.75	-3.60	158.88999	158.88999	148.87	12
1775078400	159.88999	4.65	3.00	154.71	159.88999	154.71	908
1774992480	155.24	0	0.00	155.24	155.24	155.24	0
1774906080	155.24	-0.16	-0.10	150.01	157	150.01	27
1774646940	155.4	0.4	0.26	155.4	155.4	155.4	20
1774560480	155	-2.73	-1.73	157.4	157.4	151.96	30
1774473900	157.725	11.1	7.57	157.725	157.725	157.725	2
1774387560	146.63	-2.87	-1.92	155	155	146.63	205
1774300800	149.5	1.38	0.93	166.3699	166.3699	149.5	26
1774041960	148.124	-3.54	-2.33	155.8	155.8	145.6501	190
1773955740	151.6625	-14.89	-8.94	157	157	151.6625	405
1773869340	166.55	-2.64	-1.56	166.55	166.55	166.55	107
1773782700	169.19	4.03	2.44	168	169.19	168	118