Amadeus IT Holding SA (PK)【AMADF】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	-0.392	-0.649673505917	60.338	60.674	57.516	4059	58.70213315	CS
4	-2.014	-3.25048418334	61.96	64.186	56.672	5323	60.79650774	CS
12	2.668	4.65798386815	57.278	65.578	54.778	6645	59.59645182	CS
26	-12.804	-17.6	72.75	76.802	53.994	7329	61.02272086	CS
52	-25.832	-30.1149478887	85.778	86.394	53.994	5009	65.3840618	CS
156	-13.924	-18.8493299039	73.87	87.61	53.994	3850	67.83297034	CS
260	-10.904	-15.390261115	70.85	87.61	42.66	3799	64.04538755	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
1782768300	59.946	2.43	4.22	59.82	59.946	59.82	1750
1782509280	57.516	-1.44	-2.44	57.794	57.794	57.516	4923
1782422460	58.956	0.41	0.69	59.8	60.476	58.59	8370
1782336000	58.55	-1.1	-1.84	58.272	59.802	58.272	3126
1782250140	59.65	0.2	0.34	60.338	60.674	58.15	2124
1782163500	59.448	0.41	0.69	58.912	59.628	58.27	4709
1781818140	59.04	-0.5	-0.83	59.966	60.008	58.75	2996
1781731740	59.536	-2.22	-3.59	59.026	60.2	59.026	2334
1781645340	61.754	-0.09	-0.15	60.7	61.754	60.5	2563
1781558940	61.846	2.37	3.99	60.75	61.948	60.078	6652
1781299740	59.472	1.37	2.36	58.406	59.472	58.406	3589
1781213220	58.1	-2.46	-4.06	56.672	58.728	56.672	3103
1781126940	60.558	0.3	0.49	60.252	60.864	59.9756	2172
1781040540	60.26	-0.58	-0.95	61.722	62.276	60.26	1747
1780954140	60.838	-0.79	-1.29	60.988	61.908	60.838	21080
1780694940	61.63	-1.87	-2.95	63.518	64.186	61.63	7952
1780608540	63.504	2.24	3.66	62.834	63.758	61.836	18298
1780522140	61.262	-2.44	-3.82	61.5	62.12	61.262	2224
1780435740	63.698	0.48	0.75	61.96	63.922	61.5232	1419
1780349340	63.222	-1.14	-1.77	64.828	65.578	62.922	6919
1780090080	64.364	4.13	6.86	63.624	64.364	61.586	2460
1780003320	60.23	-0.26	-0.42	63.264	63.264	60.23	4794
1779917340	60.486	1.25	2.10	61.595	62.978	60.486	2327
1779830940	59.24	-1.43	-2.36	61.38	61.388	59.24	5703
1779484920	60.672	-0.6	-0.98	61.346	61.346	58.486	2496
1779398880	61.274	-0.1	-0.16	60.856	61.274	60.852	2028
1779312300	61.374	2.31	3.92	60.068	61.69	59.6	4933
1779225660	59.06	-2.18	-3.56	61.27	61.27	59.06	1763
1779139740	61.238	2.72	4.64	61.302	61.302	60.2	21990
1778880000	58.52	-1.77	-2.93	59.976	60.088	57.498	13610
1778793900	60.286	1.49	2.54	59.968	60.484	57.976	7286
1778707380	58.792	-2.81	-4.56	59.55	60.956	58.792	1743
1778621340	61.6014	0.5	0.82	61.39	61.6014	59.56	1418
1778534940	61.1	1.22	2.03	61.1	61.204	59.16	10998
1778275200	59.884	0.07	0.12	60.256	62.054	59.884	4971
1778188800	59.814	0.83	1.41	58.492	60.712	57.55	7009
1778102520	58.985	1.66	2.89	58.69	59.686	57.576	14834
1778016000	57.33	2.18	3.94	56.666	57.332	55.64	9041
1777930140	55.155	-2.42	-4.20	54.778	56.708	54.778	15959
1777671000	57.575	0.55	0.96	56.96	58.19	56.96	8047
1777584540	57.025	-0.91	-1.57	58.23	58.23	56.172	7215
1777498140	57.936	-0.28	-0.48	55.626	57.936	55.612	2238
1777411800	58.216	-0.79	-1.35	55.934	58.216	55.53	4128
1777325400	59.01	1.77	3.10	58.01	59.87	57.348	11125
1777065780	57.238	0.79	1.40	58.946	59.444	57.11	6364
1776979740	56.45	-3.61	-6.01	57.048	58.81	56.45	11424
1776893280	60.06	-0.7	-1.15	58.28	60.374	58.18	2347
1776806940	60.758	0.36	0.59	60.908	62.51	60.69	4182
1776720540	60.4	-4.3	-6.65	61.066	63.96	60.4	9515
1776460800	64.7	2.18	3.48	62.286	65.025999	62.286	5316
1776374940	62.522	2.38	3.95	60.892	62.738	60.85	4383
1776288360	60.145	3.07	5.37	59.01	60.6	59.01	13458
1776202140	57.08	-1.08	-1.86	57.692	59.386	57.028	5401
1776115740	58.1596	-0.42	-0.71	57.12	58.1596	55.46	25513
1775856000	58.578	0.25	0.44	57.166	58.684	56.352	6628
1775770140	58.324	-1.41	-2.36	56.528	58.324	55.918	7276
1775683500	59.736	4.15	7.47	59.194	59.736	58.092	3533
1775596800	55.586	-2.95	-5.04	57.278	57.278	55.57	3882
1775510940	58.536	1.24	2.16	57.1	58.55	55.872	19124
1775164920	57.296	1.11	1.97	56.384	57.296	55.346	10227
1775078400	56.19	0.54	0.97	55.484	57.608	55.484	7207
1774992540	55.648	0.18	0.32	55.526	57.592	55.526	6779
1774906080	55.468	-0.62	-1.10	56.32	57.048	55.468	14245