Adidas AG (QX)【ADDYY】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	2.29	2.31219709208	99.04	103.377	97.352	98282	99.0834333	DR
4	3.26	3.32415621495	98.07	103.48	92.2	58695	98.52233457	DR
12	23.83	30.7483870968	77.5	103.48	75.47	70700	87.93895856	DR
26	5.4	5.6291045554	95.93	103.48	75.185	94066	87.75455988	DR
52	-13.415	-11.6911412262	114.745	125.69	75.185	93200	94.78198	DR
156	5.485	5.72278157442	95.845	137.7299	75.185	66246	104.93179415	DR
260	-84.775	-45.5522420139	186.105	199.44	45.48	90553	98.56589434	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782422460	101.33	1.5	1.50	103.3351	103.377	100.9	73631
1782336000	99.83	2.17	2.22	99.11	100.3725	98.97	50274
1782250140	97.66	-1.94	-1.95	99.59	100.06	97.352	176300
1782163500	99.6	-2.35	-2.31	99.04	100.74	98.74	92924
1781818140	101.95	3.09	3.12	98.1	102.54	98.05	64587
1781731740	98.865	-2.08	-2.06	100.785	101.4	98.6701	48521
1781645340	100.94	-1.04	-1.02	101.325	102.22	100.86	25993
1781558940	101.98	-0.39	-0.38	102.56	103.168	101.76	41906
1781299740	102.37	0.7	0.69	102.87	103.48	101.51	69814
1781213220	101.67	2.95	2.99	99.99	102.1	99.3	69161
1781126940	98.72	1.79	1.85	98.03	99.788	97.57	28822
1781040540	96.931	2.17	2.29	96.98	98.17	95.53	74099
1780954140	94.76	1.87	2.01	94.69	95.989	93.44	34207
1780694940	92.89	-0.56	-0.60	95	95.12	92.2	55183
1780608540	93.45	-0.38	-0.40	94.835	95.03	93.1175	25745
1780522140	93.83	-3.07	-3.17	95.49	96.9	93.65	57402
1780435740	96.904	0.53	0.55	97.18	97.47	96.3	27514
1780349340	96.375	-0.83	-0.85	95.76	97.325	94.8	30759
1780090080	97.2	-0.3	-0.31	98.07	98.47	96.75	68371
1780003320	97.5	0.62	0.64	96.78	98.5	96.61	69585
1779917340	96.88	5.39	5.89	97.12	98.26	95.938	69147
1779830940	91.493	1.87	2.09	90.93	92	90.225	35298
1779484920	89.62	1.41	1.60	90.65	91.16	89	39027
1779398880	88.208	1.67	1.93	86.28	88.65	85.82	38771
1779312300	86.54	1.56	1.84	83.9175	87	83.62	43229
1779225660	84.98	-0.95	-1.11	85.14	87.6	84.827	64596
1779139740	85.93	1.32	1.56	85.94	87.11	84.7	76974
1778880000	84.61	-0.6	-0.70	83.815	85.4	83.367	53654
1778793900	85.21	0.31	0.37	84.57	86.11	84.45	78995
1778707380	84.9	1.12	1.34	83.68	85.185	83.11	126319
1778621340	83.78	0.53	0.64	83.79	83.86	82.46	51327
1778534940	83.25	-5.24	-5.92	84.15	87.94	82.94	81696
1778275200	88.49	0.52	0.59	88.86	89.32	87.51	43816
1778188800	87.975	0.75	0.87	89.27	89.81	87.81	86505
1778102520	87.22	3.22	3.83	87.05	89.005	84.585	45134
1778016000	84	1.31	1.58	83.19	84.61	82.76	32246
1777930140	82.69	-4.41	-5.06	85.67	86.73	82.03	73401
1777671000	87.1	0.55	0.64	87.85	88.28	86.49	46821
1777584540	86.55	-0.75	-0.86	87.28	87.5	85.84	64701
1777498140	87.3	6.3	7.78	88	88	85.77	90347
1777411800	81	-0.05	-0.06	80.76	81.2	79.92	58996
1777325400	81.05	0.54	0.67	81	83.25	80.61	115435
1777065780	80.51	0.07	0.09	79.95	80.66	79.67	64991
1776979740	80.44	-2.89	-3.47	82.29	82.29	79.2	61772
1776893280	83.33	-1.75	-2.06	83.55	84.46	82.4515	44537
1776806940	85.08	-0.35	-0.41	85.35	86.115	84.09	55893
1776720540	85.43	-0.66	-0.77	85.36	85.95	84.57	65645
1776460800	86.09	2.19	2.61	86.96	87.54	85	90619
1776374940	83.9	1.27	1.54	83.5	83.9	83.04	100595
1776288360	82.63	1.44	1.77	81.4	83.2	81.075	71453
1776202140	81.19	0.42	0.52	81.13	81.76	80.9425	57384
1776115740	80.77	-0.17	-0.21	78.59	80.79	78.59	203841
1775856000	80.94	0.15	0.19	82	82.78	80.37	59618
1775770140	80.79	0.65	0.81	79.61	81	78.83	109662
1775683500	80.14	2.86	3.70	81.53	81.82	79.69	167912
1775596800	77.28	-1.37	-1.74	76.3899	78.07	75.47	187967
1775510940	78.65	0.47	0.60	77.5	80.53	76.03	86774
1775164920	78.179	-1.28	-1.61	76.89	79.545	76.4	178549
1775078400	79.46	-0.73	-0.91	79.67	80.15	78.75	101670
1774992540	80.19	4.24	5.58	78.04	80.56	77.95	97467
1774906080	75.95	0.21	0.28	76.01	76.89	75.185	106930
1774646940	75.74	-1.34	-1.74	76.76	77.08	75.66	75778
1774560480	77.08	0.47	0.61	77.1	78.57	76.66	113314