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	0.33	3.4554973822	9.55	10.05	8.93	1583155	9.31111463	DR
4	-0.46	-4.44874274662	10.34	11.3	8.93	1234676	10.12568226	DR
12	-0.31	-3.04219823356	10.19	11.81	8.93	1626738	10.58707023	DR
26	-5.95	-37.5868603917	15.83	17.2	8.93	1602349	11.63697703	DR
52	-9.55	-49.1507977355	19.43	19.64	8.93	1280422	13.59032143	DR
156	-7.68	-43.7357630979	17.56	19.94	6.55	1178486	12.99051295	DR
260	-36.93	-78.8933988464	46.81	67.72	6.55	1032943	14.55634609	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
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
1775510940	9.8	0.06	0.61	9.7	9.93	9.7	1343864
1775164920	9.741	-0.22	-2.20	9.5399999	9.75	9.45	1561335
1775078400	9.96	-0.01	-0.10	10.11	10.11	9.88	1219603
1774992540	9.97	0.2	2.05	9.8401	9.99	9.71	1315555
1774906080	9.77	-0.02	-0.20	9.75	9.9	9.6925	946893
1774646940	9.7899999	-0.2	-2.00	9.99	10.01	9.72	880488
1774560480	9.99	-0.43	-4.13	10.1	10.27	9.98	722060
1774473900	10.42	0.21	2.06	10.47	10.525	10.29	671915
1774387560	10.21	-0.04	-0.34	10.21	10.305	10.11	865753
1774300800	10.245	0.36	3.69	10.19	10.39	10.07	1290298
1774041960	9.88	-0.11	-1.10	9.98	10.140256	9.8	1600981
1773955740	9.99	-0.04	-0.40	9.839	10.13	9.8	1755799
1773869340	10.03	-0.4	-3.84	10.25	10.27	10.02	1596934
1773782700	10.43	0.16	1.56	10.4	10.55	10.21	995415
1773696120	10.27	-0.07	-0.68	10.42	10.52	10.165	1971070