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	-1.994	-3.13403747014	63.624	65.578	61.262	6264	63.3588378	CS
4	1.374	2.2802708444	60.256	65.578	57.498	6178	61.13589018	CS
12	1.496	2.48777729737	60.134	65.578	54.778	8583	58.78809464	CS
26	-8.628	-12.2804520482	70.258	76.802	53.994	7367	62.1713781	CS
52	-24.718	-28.6260249224	86.348	87.61	53.994	4839	66.24961307	CS
156	-11.77	-16.0354223433	73.4	87.61	53.994	3788	68.15054381	CS
260	-13.02	-17.4413931681	74.65	87.61	42.66	3762	64.14926109	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
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
1774646940	56.085	0.2	0.37	56.968	56.968	55.346	6991
1774560480	55.88	-1.12	-1.96	58.394	58.394	55.88	6107
1774473900	57	-1.15	-1.97	58.89	59.256	56.832	6046
1774387560	58.148	0.16	0.27	57.525	58.394	57.525	28524
1774300800	57.99	2.27	4.07	59.048	59.048	57.302	40040
1774041960	55.722	-2.25	-3.89	57.36	58.04	55.59	8145
1773955740	57.976	0.96	1.68	55.628	57.976	55.628	5445
1773869340	57.02	-2.76	-4.61	58.34	58.34	57.02	5543
1773782700	59.776	-0.51	-0.85	60.262	60.262	57.84	4168
1773696120	60.286	0.18	0.31	59.668	60.286	57.678	14718
1773437340	60.102	-0.19	-0.31	60.134	60.358	58.178	8312
1773350400	60.29	-0.78	-1.28	62.708	62.708	60.26	8867
1773264540	61.072	-2.27	-3.59	62.44	63.808	61.072	7890
1773178080	63.344	0.28	0.45	63.368	63.368	61.81	7041
1773091740	63.06	-0.7	-1.10	62.38	63.06	60.684	17572
1772836140	63.762	0.97	1.54	62.72	63.774	61.152	6725