Arcadis NV (PK)【ARCAY】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	0	40	40	40	220	40	CS
4	-1.2	-2.91262135922	41.2	42	40	543	40.61575553	CS
12	10	33.3333333333	30	49.5	27.03	1069	37.62796714	CS
26	-1	-2.43902439024	41	52.495	27.03	824	39.45528105	CS
52	-10.233	-20.37107081	50.233	75.99	27.03	752	43.06761081	CS
156	-0.9	-2.20048899756	40.9	75.99	27.03	641	46.92142888	CS
260	-5.1	-11.3082039911	45.1	75.99	27.03	726	44.98837335	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781731740	40	0	0.00	40	40	40	0
1781645340	40	0	0.00	40	40	40	0
1781558940	40	0	0.00	40	40	40	0
1781299740	40	-0.04	-0.10	40	40	40	220
1781213340	40.04	0	0.00	40.04	40.04	40.04	0
1781126940	40.04	0	0.00	40.04	40.04	40.04	0
1781040540	40.04	0	0.00	40.04	40.04	40.04	0
1780954140	40.04	0.04	0.10	40.04	40.04	40.04	361
1780694940	40	0	0.00	40	40	40	0
1780608540	40	0	0.00	40	40	40	0
1780522140	40	0	0.00	40	40	40	0
1780435740	40	0	0.00	40	40	40	0
1780349340	40	-1.96	-4.67	40	40	40	339
1780089720	41.96	0	0.00	41.96	41.96	41.96	0
1780003320	41.96	1.38	3.40	40	41.96	40	377
1779916920	40.58	0	0.00	40.58	40.58	40.58	0
1779830520	40.58	0	0.00	40.58	40.58	40.58	0
1779484920	40.58	-0.62	-1.50	42	42	40.58	1773
1779398880	41.2	0.15	0.37	41.2	41.2	41.2	186
1779312540	41.05	0	0.00	41.05	41.05	41.05	0
1779226140	41.05	0	0.00	41.05	41.05	41.05	0
1779139740	41.05	0	0.00	41.05	41.05	41.05	0
1778880540	41.05	0	0.00	41.05	41.05	41.05	0
1778794140	41.05	0	0.00	41.05	41.05	41.05	0
1778707740	41.05	0	0.00	41.05	41.05	41.05	0
1778621340	41.05	0.05	0.12	41.05	41.05	41.05	173
1778534940	41	-2	-4.65	42.66	42.66	41	3414
1778275200	43	0	0.00	43	43	43	0
1778188800	43	0	0.00	43	43	43	0
1778102400	43	0	0.00	43	43	43	0
1778016000	43	-2	-4.44	43	43	43	420
1777930140	45	0	0.00	45	45	45	505
1777671000	45	1.26	2.87	45	45	45	250
1777584540	43.7425	8.24	23.22	39	44.99	39	2808
1777498140	35.5	-3.25	-8.39	37.18	37.18	35.5	425
1777411800	38.75	0	0.00	38.75	38.75	38.75	60
1777325400	38.75	0	0.00	38.75	38.75	38.75	58
1777065780	38.75	-0.75	-1.90	37.39	40.66	35.54	1772
1776979740	39.5	9.5	31.67	45	49.5	36.5	4362
1776893340	30	0	0.00	30	30	30	0
1776806940	30	0	0.00	30	30	30	0
1776720540	30	2.97	10.99	30.921	36.95	30	2775
1776461340	27.03	0	0.00	27.03	27.03	27.03	0
1776374940	27.03	0	0.00	27.03	27.03	27.03	367
1776288540	27.03	0	0.00	27.03	27.03	27.03	0
1776202140	27.03	0	0.00	27.03	27.03	27.03	0
1776115740	27.03	0	0.00	27.03	27.03	27.03	0
1775856540	27.03	0	0.00	27.03	27.03	27.03	0
1775770140	27.03	-3.02	-10.05	30.05	30.05	27.03	370
1775683500	30.05	0.05	0.17	30.3	30.3	30.05	232
1775597340	30	0	0.00	30	30	30	0
1775510940	30	0	0.00	30	30	30	0
1775165340	30	0	0.00	30	30	30	0
1775078940	30	0	0.00	30	30	30	0
1774992540	30	0	0.00	30	30	30	524
1774906080	30	-12	-28.57	30	30	30	2815
1774646760	42	0	0.00	42	42	42	0
1774560360	42	0	0.00	42	42	42	0
1774473960	42	0	0.00	42	42	42	0
1774387560	42	0	0.00	42	42	42	0
1774301160	42	0	0.00	42	42	42	0
1774041960	42	9	27.27	42	42	42	131
1773955500	33	0	0.00	33	33	33	0
1773869100	33	0	0.00	33	33	33	0