James Hardie Industries plc【JHX】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	1.39	2.80072536772	49.63	52.38	49.63	930816	50.950518	DE
4	-1.45	-2.76348389556	52.47	60	48.67	1041616	51.29400368	DE
12	-4.03	-7.32061762035	55.05	61	48	784251	51.91199588	DE
26	-4.39	-7.92275762498	55.41	61.556	39.01	928440	53.11201041	DE
52	-10.03	-16.4291564292	61.05	63.11	38.51	1057877	52.50531954	DE
156	8.28	19.3729527375	42.74	63.11	23.5	1280619	42.24267229	DE
260	22.46	78.6414565826	28.56	63.11	12.54	1278283	39.89316575	DE

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
1741065300	51.02	0.1	0.20	50.56	51.1	50.34	543411
1740978900	50.92	0.55	1.09	51	51.72	50.62	622090
1740719700	50.37	-0.94	-1.83	50.8	51.55	50.37	1621403
1740633300	51.31	-0.25	-0.48	51.9	52.38	50.68	862118
1740546900	51.56	2.16	4.37	49.63	51.6	49.63	1005059
1740460500	49.4	-0.27	-0.54	49	49.45	48.67	1589361
1740374100	49.67	-0.9	-1.78	50.86	51.39	49.05	1528469
1740114900	50.57	-0.4	-0.78	50.85	58.01	50	906037
1740028500	50.97	-1	-1.92	51.21	60	50.24	1377655
1739942100	51.97	1.4	2.77	50.37	53.39	50.35	1901825
1739855700	50.57	-0.04	-0.08	50.5	51.04	49.9	1066035
1739769300	50.61	-0.75	-1.46	50.22	51.45	50	1070036
1739510100	51.36	0.24	0.47	51.75	52.05	51.05	914324
1739423700	51.12	-1.27	-2.42	52.7	53.09	51.12	1381196
1739337300	52.39	-0.77	-1.45	53.2	53.4	52.265	816566
1739250900	53.16	-0.17	-0.32	53.31	53.56	53.03	743923
1739164500	53.33	-0.66	-1.22	53.37	53.62	53.18	434241
1738905300	53.99	0.09	0.17	54.08	54.39	53.8	471303
1738818900	53.9	1.32	2.51	53.17	54.08	53.16	1220392
1738732500	52.58	0.35	0.67	52.47	52.71	51.95	756875
1738646100	52.23	0.32	0.62	52.98	53.33	52	692081
1738559700	51.91	-2.85	-5.20	52	52.83	51.65	1173182
1738300500	54.76	1.31	2.45	54.76	55.09	54.2	988097
1738214100	53.45	-0.12	-0.22	53.36	54.18	53.26	758749
1738127700	53.57	-0.26	-0.48	53.78	54.15	53.4	490365
1738041300	53.83	0.78	1.47	54	54.57	53.1	898648
1737695700	53.05	-1.19	-2.19	54.17	54.68	52.95	611542
1737609300	54.24	-0.17	-0.31	54.54	54.62	53.8	442809
1737522900	54.41	-0.47	-0.86	54.89	55.03	53.97	818560
1737436500	54.88	0.43	0.79	54.75	55.18	54.39	415629
1737350100	54.45	0.67	1.25	54.37	54.76	54.18	512916
1737090900	53.78	-0.44	-0.81	55.06	58.01	48.5	716508
1737004500	54.22	2.75	5.34	52.87	54.48	52.5	1571867
1736918100	51.47	0.5	0.98	51.24	51.92	51.24	621216
1736831700	50.97	1.71	3.47	50.14	51.19	50	669758
1736745300	49.26	-1.2	-2.38	50	50.45	49.16	577721
1736486100	50.46	0.37	0.74	50.3	50.66	49.77	375738
1736399700	50.09	-0.84	-1.65	50.45	50.73	49.765	367915
1736313300	50.93	0.8	1.60	49.51	50.93	49.28	731885
1736226900	50.13	0.76	1.54	50.13	50.26	49.91	388146
1736140500	49.37	-0.4	-0.80	50.05	50.245	49.25	492204
1735881300	49.77	-0.32	-0.64	49.77	50.07	49.41	420758
1735794900	50.09	0.02	0.04	49.81	50.365	49.67	260492
1735617660	50.07	-0.39	-0.77	50.09	50.23	49.63	186632
1735535700	50.46	-0.15	-0.30	50.58	56	50.17	326288
1735276500	50.61	-0.17	-0.33	50.95	51.26	50.42	329657
1735014060	50.78	-0.05	-0.10	51.01	57	50.74	150309
1734930900	50.83	-0.13	-0.26	50.75	51.09	50.26	340763
1734671700	50.96	-0.16	-0.31	50.68	61	48	1248536
1734585300	51.12	-2.87	-5.32	50.55	58	50.55	1924548
1734498900	53.99	0.49	0.92	53.69	54.73	53.41	744117
1734412500	53.5	-0.11	-0.21	52.74	53.78	52.33	732231
1734326100	53.61	-0.1	-0.19	53.59	53.85	53.29	554897
1734066900	53.71	-0.41	-0.76	53.5	54.2	53.1	485427
1733980500	54.12	-0.34	-0.62	54.3	54.7	53.89	541598
1733894100	54.46	-0.42	-0.77	55.05	55.45	54.18	523930
1733807700	54.88	-0.33	-0.60	55	55.06	53.98	632381
1733721300	55.21	0.2	0.36	54.81	55.57	54.1	683492
1733462100	55.01	-0.02	-0.03	54.81	55.5	54.72	743107
1733375700	55.025	-1.38	-2.44	56.48	56.61	54.83	885822