Adyen NV (PK)【ADYYF】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	-46.825	-4.6592039801	1005	1051.225	902	170	948.0297025	CS
4	-133.825	-12.25503663	1092	1125.5	880	1765	1029.01149611	CS
12	-26.825	-2.72335025381	985	1206.65	880	689	1037.25378147	CS
26	-676.825	-41.3960244648	1635	1736	880	608	1101.99244393	CS
52	-868.975	-47.559040035	1827.15	1892.82	880	443	1287.11381825	CS
156	-752.825	-43.9991233197	1711	2020	660	549	1434.72608732	CS
260	-1562.825	-61.9922649742	2521	3300	660	514	1617.18253927	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
1782422460	924	-12.38	-1.32	905	993.35	902	60
1782336000	936.384	-40.17	-4.11	945	973	935	452
1782250140	976.55	-20.45	-2.05	981.7	981.7	933.9999	72
1782163500	997	-9	-0.89	1005	1051.225	997	95
1781818140	1006	34.75	3.58	1008	1059	980.9	33
1781731740	971.25	-65.75	-6.34	1021	1056	971.25	294
1781645340	1037	64.7	6.65	1015	1053	986.3825	29682
1781558940	972.3025	73.79	8.21	976	1043.7974	965	166
1781299740	898.51	-77.49	-7.94	916.9999	959	898.51	689
1781213220	976	25.48	2.68	918.86	976	880	1150
1781126940	950.52	-25.48	-2.61	951.5	953	932	105
1781040540	976	50	5.40	945	992.379	935	172
1780954140	926	-30.89	-3.23	996.9175	1023.55	926	58
1780694940	956.8875	-68.14	-6.65	977.77	980	938	73
1780608540	1025.025	20.03	1.99	1005	1064	1005	34
1780522140	1005	-120.5	-10.71	1027	1027	977	100
1780435740	1125.5	5.6	0.50	1032.5999	1125.5	1032.5999	72
1780349340	1119.9	19.9	1.81	1009.5	1119.9	1009.5	200
1780090080	1100	46.82	4.45	1092	1100	1038.77	27
1780003320	1053.184	-30.82	-2.84	1126	1126	1042.3599	89
1779917340	1084	-42.61	-3.78	1106	1128.28	1084	101
1779830940	1126.6099	-8.39	-0.74	1140	1149	1096	46
1779484920	1135	15	1.34	1137	1137	1054.83	50
1779398880	1120	8.22	0.74	1048	1120	1048	64
1779312300	1111.775	32.52	3.01	1129	1129	1056.35	13
1779225660	1079.2525	51.25	4.99	1102.2	1160.35	1076	66
1779139740	1028	4	0.39	1052.6	1074.54	1028	150
1778880000	1024	-35	-3.31	1025	1057.2505	1024	60
1778793900	1059	12	1.15	1039	1072.4475	1020	100
1778707380	1047	-6	-0.57	1050	1061.8125	1020	530
1778621340	1053	-42	-3.84	1053	1086	1053	12
1778534940	1095	-33	-2.93	1101.82	1104	1053	609
1778275200	1128	54	5.03	1145	1146	1099.6125	79
1778188800	1074	-20	-1.83	1104	1171.73	1074	73
1778102520	1094	-15	-1.35	1118	1172.81	1091	413
1778016000	1109	-45	-3.90	1064	1109	1055	80
1777930140	1154	-1	-0.09	1095.65	1169.31	1095.65	158
1777671000	1155	1.98	0.17	1127.7014	1155	1100	136
1777584540	1153.0175	-11.98	-1.03	1095.008	1153.0175	1079.02	96
1777498140	1165	65	5.91	1081	1165	1078.9175	44
1777411800	1100	-56.5	-4.89	1085	1144	1085	30
1777325400	1156.5	39.5	3.54	1116	1157	1079.01	68
1777065780	1117	6.5	0.59	1117.1099	1206.65	1117	46
1776979740	1110.5	-48.5	-4.18	1160.09	1160.09	1050.5	95
1776893280	1159	-4	-0.34	1112	1162	1085.5	394
1776806940	1163	-2	-0.17	1131	1171	1087.89	231
1776720540	1165	8.18	0.71	1118	1170.1224	1097.7449	121
1776460800	1156.8215	71.47	6.59	1184.14	1186	1125	90
1776374940	1085.35	-6.84	-0.63	1084.76	1166.575	1080	350
1776288360	1092.19	27.19	2.55	1118.175	1161	1092.19	383
1776202140	1065	47.5	4.67	1058.91	1076.5599	1045.09	91
1776115740	1017.498	14.58	1.45	999.94	1070.25	998.45	153
1775856000	1002.915	26.92	2.76	1006.0599	1021.29	1002.915	40
1775770140	976	-15	-1.51	996.51	1017	958.43	153
1775683500	991	32	3.34	1053	1055	991	362
1775596800	959	-31	-3.13	973.75	1005.44	955	104
1775510940	990	-9	-0.90	985	990	960	87
1775164920	999	22	2.25	945.02	999	945.02	235
1775078400	977	-11.78	-1.19	1047.75	1047.75	973.29	117
1774992540	988.7825	29.78	3.11	980	1029.96	980	86
1774906080	959	13	1.37	960	1003.78	954	207
1774646940	946	-81.91	-7.97	956.28	1004	946	149
1774560480	1027.91	9.91	0.97	1005.14	1036	995.6799	304