Amadeus IT Group SA (PK)【AMADY】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	0.18	0.306905370844	58.65	60.2185	58.09	75723	58.91427602	DR
4	-5.8	-8.97416060653	64.63	65.13	57.005	95023	60.20330717	DR
12	1.8	3.15623356128	57.03	65.13	55.43	154476	59.06037903	DR
26	-14.3601	-19.6202765128	73.1901	76.81	54.75	197615	60.14634612	DR
52	-24.8	-29.6544302284	83.63	85.23	54.75	125601	63.94109052	DR
156	-16.4575	-21.859538436	75.2875	88.72	54.75	81587	66.12975122	DR
260	-12.095	-17.0532252379	70.925	88.72	42.98	98941	62.62051227	DR

個人投資家向けのプロ仕様のツール。

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	58.83	-0.12	-0.20	58.3508	59.44	58.234	367295
1782509280	58.95	-0.07	-0.12	58.445	59.61	58.4	81615
1782422460	59.02	0.04	0.07	59.41	59.94	59.01	48141
1782336000	58.98	-0.2	-0.33	58.09	59.275	58.09	52622
1782250140	59.175	0.77	1.33	59.84	60.2185	59.14	115428
1782163500	58.4	-0.85	-1.43	58.65	59.252	58.4	80810
1781818140	59.25	-0.02	-0.03	58.89	59.61	58.67	64029
1781731740	59.27	-1.14	-1.89	60.33	60.6	59.25	154925
1781645340	60.41	-0.32	-0.53	60.68	60.9	60.31	69215
1781558940	60.7325	1.8	3.06	61.06	61.27	60.38	86753
1781299740	58.93	0.28	0.48	58.75	59.14	58.23	64280
1781213220	58.65	-1.01	-1.69	57.94	58.65	57.005	102697
1781126940	59.66	-0.54	-0.90	59.19	60.37	59.19	87176
1781040540	60.2	-0.29	-0.48	61.11	61.9	59.85	387320
1780954140	60.49	-1.21	-1.96	60.78	61.14	60.47	77076
1780694940	61.7	-1.01	-1.61	63.54	63.54	61.46	68084
1780608540	62.71	1.61	2.64	63.32	63.44	62.375	64386
1780522140	61.1	-2.24	-3.54	61.84	61.93	60.94	44350
1780435740	63.34	-1.56	-2.40	64.29	64.43	63.06	87751
1780349340	64.9	1.11	1.74	64.629999	65.129999	64.11	68786
1780090080	63.79	1.85	2.99	63.08	64.59	63.08	68699
1780003320	61.94	-0.06	-0.10	61.13	62.41	61.11	78423
1779917340	62	1.05	1.72	62.22	62.585	61.86	48309
1779830940	60.95	1.36	2.28	61.3	61.325	60.76	76980
1779484920	59.59	-1.24	-2.04	60.33	60.976	59.59	54806
1779398880	60.83	-0.62	-1.01	59.99	60.93	59.96	56218
1779312300	61.45	1.11	1.84	59.3	61.77	59.26	75696
1779225660	60.34	-0.58	-0.95	61.26	61.69	60.33	81856
1779139740	60.92	1.81	3.06	59.65	61.17	59.65	145235
1778880000	59.11	-0.51	-0.86	59.53	59.84	59.11	73094
1778793900	59.62	-0.15	-0.25	59.64	60.07	59.29	164955
1778707380	59.77	-1.93	-3.13	60.735	60.74	59.345	69028
1778621340	61.7	1.15	1.90	61.31	61.71	60.86	91245
1778534940	60.55	-0.54	-0.88	60.68	60.84	60.22	121094
1778275200	61.09	0.43	0.71	61.96	61.96	60.87	186767
1778188800	60.66	1.21	2.04	59.7	60.98	59.57	410075
1778102520	59.45	2.85	5.04	59.54	59.55	58.843	693532
1778016000	56.6	0.88	1.58	56.6	56.87	55.8008	710023
1777930140	55.72	-2.18	-3.77	56.16	56.45	55.5	238111
1777671000	57.9	0.48	0.84	57.45	58.16	57.27	74285
1777584540	57.42	1.25	2.23	57.19	57.55	56.905	759160
1777498140	56.17	-1.27	-2.21	57.36	57.4	56.083	107334
1777411800	57.44	-0.95	-1.63	57.35	57.74	57.35	100131
1777325400	58.39	-0.45	-0.76	58.44	58.66	58.28	124165
1777065780	58.835	1.14	1.97	58.63	58.98	58.325	51947
1776979740	57.7	-1.68	-2.83	58.475	58.475	57.46	65105
1776893280	59.38	-1.85	-3.02	59.47	60.08	59.32	48840
1776806940	61.2275	-1.06	-1.71	62.2	62.84	61.1725	66022
1776720540	62.29	-1.33	-2.10	62.41	62.81	61.99	78504
1776460800	63.6229	2.08	3.38	63.85	64.555	62.72	71413
1776374940	61.545	0.72	1.18	62.48	62.5	61.375	81025
1776288360	60.83	2.18	3.72	59.68	60.93	59.68	118742
1776202140	58.65	0.41	0.70	58.56	58.9	58.4	143253
1776115740	58.24	0.67	1.16	56.27	58.24	56.21	630370
1775856000	57.57	-0.31	-0.54	58.32	58.32	57.57	97538
1775770140	57.88	-1.19	-2.01	57.43	58.1	56.61	113027
1775683500	59.07	2.58	4.57	60	60.12	58.6	445756
1775596800	56.49	-0.8	-1.40	56.79	56.877	55.43	352905
1775510940	57.29	0.28	0.49	57.03	58.28	57.03	180468
1775164920	57.01	-0.08	-0.14	55.92	57.44	55.52	353229
1775078400	57.09	0.3	0.53	57.12	57.63	56.16	585601
1774992540	56.79	0.89	1.59	56.56	57.12	55.91	323040
1774906080	55.9	0.24	0.43	55.75	56.52	55.4162	359927