Adyen NV (PK)【ADYEY】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	0.48	5.1227321238	9.37	9.92	9.22	3715915	9.58066874	DR
4	0.3465	3.64602514863	9.5035	10.43	8.93	2390362	9.55087036	DR
12	-0.83	-7.77153558052	10.68	11.81	8.93	1918934	10.35702652	DR
26	-7.26	-42.4313267095	17.11	17.2	8.93	1839404	11.13022217	DR
52	-8.12	-45.1864218141	17.97	18.53	8.93	1387988	13.06101841	DR
156	-6.12	-38.3218534753	15.97	19.94	6.55	1211983	12.8069277	DR
260	-39.98	-80.2327914911	49.83	67.72	6.55	1060841	14.36154989	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
1783373340	9.85	0.25	2.60	9.89	9.92	9.8	5270354
1783027740	9.6	0.03	0.31	9.65	9.7945	9.56	3190111
1782941280	9.57	0.26	2.79	9.42	9.63	9.27	969250
1782854880	9.31	-0.15	-1.59	9.3699999	9.46	9.22	5433946
1782768300	9.46	-0.02	-0.21	9.44	9.56	9.4	2081903
1782509280	9.48	0.19	2.05	9.19	9.48	9.18	6339253
1782422460	9.2899999	-0.13	-1.38	9.2899999	9.36	9.2	511021
1782336000	9.42	0.05	0.53	9.385	9.56	9.35	4057724
1782250140	9.3699999	-0.51	-5.16	9.48	9.606	9.34	1890978
1782163500	9.88	-0.47	-4.54	9.97	10.13	9.85	2497484
1781818140	10.35	0.34	3.40	10.27	10.4	10.07	903461
1781731740	10.01	-0.21	-2.05	10.35	10.43	9.99	967425
1781645340	10.22	0.34	3.44	10.31	10.38	10.22	884507
1781558940	9.88	0.39	4.11	9.99	10.05	9.75	1453478
1781299740	9.49	0.45	4.98	9.48	9.6	9.34	1432698
1781213220	9.0399999	-0.1	-1.09	9.02	9.19	8.93	2098908
1781126940	9.14	-0.38	-3.99	9.26	9.425	9.13	1586928
1781040540	9.52	0	0.00	9.5035	9.7	9.32	1457091
1780954140	9.52	0.12	1.28	9.55	9.73	9.5	1340149
1780694940	9.4	-0.96	-9.27	9.32	9.8699999	9	2008333
1780608540	10.36	0.58	5.93	10.3	10.43	9.82	1265672
1780522140	9.78	-0.54	-5.23	10.03	10.14	9.76	1338256
1780435740	10.32	-0.29	-2.73	10.61	10.75	10.25	702108
1780349340	10.61	-0.29	-2.66	10.49	10.65	10.35	1114807
1780090080	10.9	0.12	1.11	10.74	10.9648	10.72	931381
1780003320	10.78	-0.22	-2.00	10.69	10.91	10.66	813561
1779917340	11	-0.27	-2.40	11.15	11.3	10.86	1091734
1779830940	11.27	0.24	2.18	11.17	11.27	11.128	527491
1779484920	11.03	0.1	0.91	11.07	11.215	10.9	490555
1779398880	10.93	-0.17	-1.53	10.81	11.02	10.6825	2711509
1779312300	11.1	0.13	1.19	10.8449	11.175	10.75	757305
1779225660	10.97	0.41	3.88	10.93	11.06	10.88	1081486
1779139740	10.56	0.32	3.13	10.34	10.6399	10.32	708873
1778880000	10.24	-0.09	-0.87	10.33	10.376	10.23	1724907
1778793900	10.33	0.03	0.29	10.345	10.49	10.27	1689605
1778707380	10.3	-0.38	-3.56	10.27	10.5	10.1367	1887970
1778621340	10.68	-0.03	-0.28	10.665	10.75	10.55	6070346
1778534940	10.71	-0.36	-3.25	10.89	11.06	10.67	6694840
1778275200	11.07	0.05	0.45	11.23	11.32	10.99	3876537
1778188800	11.02	-0.21	-1.87	11.27	11.32	10.96	1508433
1778102520	11.23	-0.08	-0.71	11.55	11.685	11.09	1778323
1778016000	11.31	0.02	0.18	10.76485	11.35	10.75	1236973
1777930140	11.29	0.03	0.27	11.37	11.47	11.21	628327
1777671000	11.26	0.01	0.09	11.29	11.38	11.24	425158
1777584540	11.25	0.16	1.44	11.19	11.29	11.08	790928
1777498140	11.09	-0.26	-2.29	11.05	11.18	10.96	828648
1777411800	11.35	-0.01	-0.09	11.19	11.4	11.11	4725935
1777325400	11.36	-0.09	-0.79	11.29	11.44	11.24	4916677
1777065780	11.45	0.03	0.26	11.54	11.65	11.3	1771226
1776979740	11.42	0.07	0.62	11.03	11.55	10.45	2849630
1776893280	11.35	-0.02	-0.18	11.29	11.41	11	401009
1776806940	11.37	-0.05	-0.44	11.35	11.59	11.33	822889
1776720540	11.42	-0.03	-0.26	11.37	11.42	11.28	1313995
1776460800	11.45	0.21	1.87	11.79	11.81	11.42	976832
1776374940	11.24	-0.1	-0.88	11.33	11.36	11.14	579294
1776288360	11.340003	0.45	4.08	11.13	11.39	11.13	789405
1776202140	10.895	0.34	3.27	10.68	10.93	10.68	1181616
1776115740	10.55	0.52	5.18	10.08	10.55	10.02	3465387
1775856000	10.03	-0.03	-0.30	10.22	10.22	9.95	1915580
1775770140	10.06	-0.19	-1.85	10.06	10.09	9.84	3166380
1775683500	10.25	0.34	3.43	10.49	10.53	10.12	727926
1775596800	9.91	0.11	1.12	9.9	9.96	9.63	1329423