Addtech AB (PK)【ADDHY】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	-0.125	-0.717154331612	17.43	17.719	17.095	1739	17.35584489	CS
4	-0.28	-1.59226613591	17.585	18.815	16.47	12866	16.95194154	CS
12	1.355	8.49529780564	15.95	20.3	15.425	5611	17.10057024	CS
26	-0.6225	-3.47231906289	17.9275	20.3	15.425	3558	17.14747347	CS
52	0.955	5.84097859327	16.35	23	15.17	4157	17.38884305	CS
156	7.215	71.5064420218	10.09	23	9.38028	3708	17.36155666	CS
260	6.9975	67.887460587	10.3075	23	8.09	3680	17.3124144	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
1781126940	17.305	-0.02	-0.12	17.405	17.447	17.305	1391
1781040540	17.325	0.08	0.44	17.67	17.67	17.325	1282
1780954140	17.249	-0.09	-0.52	17.249	17.249	17.249	649
1780694940	17.3386	-0.1	-0.58	17.42	17.62	17.095	2662
1780608540	17.439	-0.03	-0.15	17.43	17.719	17.43	2712
1780522140	17.465	-0.03	-0.19	17.35	17.78	17.3	3863
1780435740	17.4975	0.23	1.33	17.45	17.5919	17.3525	6002
1780349340	17.2685	-0.93	-5.12	17.25	17.68	17.25	2260
1780090080	18.2	-0.04	-0.19	18.1375	18.305	18.1375	1271
1780003320	18.235	-0.2	-1.06	18.05	18.42	17.935	5485
1779917340	18.431	-0.38	-2.04	18.46	18.605	18.431	977
1779830940	18.815	0.42	2.30	18.73	18.815	18.73	1081
1779484920	18.3928	0.55	3.10	18.3928	18.3928	18.3928	920
1779398880	17.84	1.06	6.32	18.12	18.12	17.84	9057
1779312060	16.78	0	0.00	16.78	16.78	16.78	0
1779225660	16.78	-0.53	-3.03	17.1	17.35	16.78	157510
1779139740	17.305	-0.14	-0.77	17.4	17.4	17.305	975
1778880000	17.44	0.83	5.00	17.5	17.59	17.22	8742
1778793900	16.61	-1.12	-6.32	17.585	17.75	16.469999	24753
1778707380	17.73	0.29	1.63	17.65	17.73	17.2801	1914
1778621340	17.445	-0.62	-3.41	17.445	17.445	17.445	1120
1778534940	18.061	0.17	0.93	17.9075	18.061	17.79	1954
1778275200	17.895	-0.05	-0.25	17.615	17.895	17.615	915
1778188800	17.94	-0.02	-0.09	18.59	18.71	17.94	720
1778102400	17.9568	0	0.00	17.9568	17.9568	17.9568	0
1778016000	17.9568	-0.08	-0.42	18.39	18.39	17.9568	724
1777930140	18.032	-0.11	-0.60	18.052	18.052	17.725	1602
1777671000	18.14	0.34	1.94	18.0375	18.155	18.0375	1351
1777584540	17.795	-0.08	-0.46	17.5025	17.795	17.5025	1114
1777498140	17.8775	-0.33	-1.83	17.66	17.9	17.66	7137
1777411800	18.21	-0.1	-0.55	17.8925	18.21	17.666	2967
1777325400	18.31	0.39	2.16	18.2625	18.315	18.2625	3091
1777065780	17.9225	-0.23	-1.28	18.17	18.4	17.9225	6943
1776979740	18.155	-0.77	-4.04	18.37	18.37	18.155	709
1776893280	18.92	-0.22	-1.15	18.8375	18.92	18.8375	1944
1776806940	19.14	-1.14	-5.62	19.01	19.14	18.6725	1521
1776720540	20.28	0.67	3.39	20	20.3	19.08	1706
1776460800	19.615	1.24	6.72	19.71	19.71	19.555	701
1776374940	18.38	0.38	2.08	18.54	18.58	18.15	1742
1776288360	18.005	-0.17	-0.92	18.16	18.16	18.005	1124
1776202140	18.172	0.35	1.95	18.19	18.25	18.12	4055
1776115740	17.825	0.29	1.65	17.495	17.825	17.495	1402
1775856000	17.535	0.61	3.63	17.65	17.65	17.22	2102
1775770140	16.92	-0.29	-1.66	16.67	16.96	16.67	1300
1775683500	17.205	1.24	7.73	17.5	17.5	17.105	4287
1775596800	15.97	-0.78	-4.63	16.17	16.17	15.97	1832
1775510940	16.745	-0.68	-3.92	17.055	17.055	16.745	1850
1775164920	17.4275	0.04	0.24	17.2375	17.4275	15.5	2952
1775078400	17.385	0.77	4.62	17.2075	17.385	17.2075	1163
1774992540	16.6175	0.46	2.86	16.37	16.6175	16.37	506
1774906080	16.155	-0.14	-0.88	16.1275	16.19	16.1	1677
1774646940	16.297799	0.02	0.11	16.045	16.297799	16.045	2660
1774560480	16.28	0.38	2.41	15.9275	16.28	15.9275	1989
1774473900	15.8975	0.37	2.37	15.8875	16.129999	15.7687	1257
1774387560	15.53	-0.95	-5.76	15.53	15.53	15.53	752
1774300800	16.48	0.04	0.24	16.46	16.48	15.77	1635
1774041960	16.44	-0.07	-0.42	15.5575	16.44	15.425	7204
1773955740	16.51	-0.55	-3.22	15.95	16.53	15.95	2974
1773869340	17.06	0.47	2.83	16.235	17.09	16.235	1807
1773782700	16.59	0.33	2.03	16.379999	16.762	16.379999	1417
1773696120	16.26	0.31	1.93	16.1325	16.3675	16.1325	2458
1773437340	15.9525	-0.8	-4.79	16.415	16.57	15.9525	5678
1773350400	16.754999	-0.3	-1.76	16.754999	16.754999	16.754999	507
1773264540	17.055	0	0.00	17.055	17.055	17.055	801