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	-121	-10.7460035524	1126	1126	977	98	1083.91265574	CS
4	-99	-8.96739130435	1104	1171.73	977	128	1076.5367374	CS
12	-60.0775	-5.64066934096	1065.0775	1206.65	945.02	146	1065.78472345	CS
26	-579.11	-36.5574360366	1584.11	1736	945.02	346	1165.31495061	CS
52	-934	-48.1691593605	1939	2020	945.02	324	1416.29545871	CS
156	-669	-39.9641577061	1674	2020	660	522	1476.87006189	CS
260	-1328.92	-56.9393980942	2333.92	3300	660	489	1653.22994956	CS

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
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
1774473900	1018	25.32	2.55	1077.8599	1077.8599	1018	168
1774387560	992.68	-62.32	-5.91	1039.47	1039.47	992.68	80
1774300800	1055	46.65	4.63	1014.12	1060.9375	1014.12	443
1774041960	1008.355	-8.76	-0.86	992.7425	1050.5155	992.7425	55
1773955740	1017.11	17.43	1.74	999.99	1020.21	989.6799	95
1773869340	999.6799	-42.32	-4.06	1034	1043	999.6799	71
1773782700	1042	10.73	1.04	1046.3199	1072	1039.67	56
1773696120	1031.2725	-36.33	-3.40	1060.22	1067.51	1028	154
1773437340	1067.6	0.62	0.06	1067.27	1071.335	1042.71	35
1773350400	1066.9775	-63.53	-5.62	1065.0775	1081.42	1053.14	48
1773264540	1130.51	44.76	4.12	1030.76	1130.51	1030.76	130
1773178080	1085.75	-26.25	-2.36	1092.2	1123	1068	154
1773091740	1112	2	0.18	1086.2739	1112	1068.8599	118
1772836140	1110	5.13	0.46	1075	1125.862	1070	376
1772749680	1104.875	-37.13	-3.25	1071.53	1122.801	1071.53	349
1772663220	1142	49	4.48	1096.92	1158.05	1091	21027