Jensen group【JEN】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	4.4	5.5	80	89.2	78.6	5761	84.88635306	DE
4	13.4	18.8732394366	71	89.2	67.2	4627	78.15785465	DE
12	13.4	18.8732394366	71	89.2	61.4	3178	73.61455005	DE
26	26.6	46.0207612457	57.8	89.2	56.4	3181	68.1513866	DE
52	30.6	56.8773234201	53.8	89.2	52.8	4040	63.13726163	DE
156	53.7	174.918566775	30.7	89.2	30.2	2733	50.07020517	DE
260	55	187.074829932	29.4	89.2	23.8	2456	42.80008436	DE

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
1781281800	84.4	0.6	0.72	83.4	85.4	83.2	1786
1781195400	83.8	-3.4	-3.90	85.4	86.6	83.4	3210
1781109000	87.2	2.2	2.59	85.8	89.2	85.8	7038
1781022600	85	0.6	0.71	85	88	84.8	7750
1780936200	84.4	4.2	5.24	79	84.8	78.6	8802
1780677000	80.2	1.2	1.52	80	81.2	79.6	2005
1780590600	79	-0.2	-0.25	78.4	79.8	78.4	1520
1780504200	79.2	1	1.28	78.2	80.4	78	1503
1780417800	78.2	-0.2	-0.26	78.6	78.8	77.2	980
1780331400	78.4	-1.6	-2.00	78.8	79.8	77.2	1771
1780072200	80	-0.2	-0.25	79.8	80.6	78.8	2248
1779985800	80.2	2.8	3.62	78.8	80.6	77.2	1914
1779899400	77.4	-0.2	-0.26	77.4	78.8	76.8	3921
1779813000	77.6	0	0.00	76.4	77.6	75.8	1503
1779726600	77.6	1.2	1.57	76.2	77.8	75.8	1549
1779467400	76.4	-0.6	-0.78	76.6	76.8	75	19415
1779381000	77	5	6.94	72.4	77	72.2	5197
1779294600	72	0	0.00	71.4	72	70	13201
1779208200	72	3.8	5.57	71	72	70.6	8008
1779121800	68.2	0.2	0.29	68.2	70	68.2	1966
1778862600	68	-3	-4.23	71	71	67.2	1410
1778776200	71	4.4	6.61	67.6	71	67	1553
1778689800	66.599999	-2.2	-3.20	68	68.4	66.4	3262
1778603400	68.8	-0.6	-0.86	69	70	68.8	1364
1778517000	69.4	0	0.00	68	70.2	68	462
1778257800	69.4	-0.8	-1.14	70.4	71.2	69	3495
1778171400	70.2	-0.2	-0.28	70.2	71.8	70.2	794
1778085000	70.4	0.6	0.86	70.6	71.8	69.2	2477
1777998600	69.8	1.8	2.65	67.8	70	67.8	574
1777912200	68	-0.6	-0.87	69.2	69.2	67.2	2245
1777566600	68.6	-0.4	-0.58	69	69	67.6	1840
1777480200	69	-1	-1.43	71.4	72.4	69	3554
1777393800	70	0	0.00	70	70	70	0
1777307400	70	0	0.00	70	70.8	69.4	3182
1777048200	70	-0.2	-0.28	70	71.2	70	1340
1776961800	70.2	-0.2	-0.28	71	71	70	807
1776875400	70.4	-0.6	-0.85	71	71.2	69.4	1880
1776789000	71	-0.6	-0.84	72	72	71	1010
1776702600	71.6	0.6	0.85	70	71.6	69.2	1257
1776443400	71	1.8	2.60	69.4	71	68.8	1488
1776357000	69.2	-1.6	-2.26	71.4	71.4	69	1684
1776270600	70.8	0.4	0.57	70.4	71.8	70.4	2370
1776184200	70.4	0.8	1.15	70	70.8	69.8	1232
1776097800	69.6	1.6	2.35	69	69.6	69	758
1775838600	68	0	0.00	68	68	68	0
1775752200	68	-0.8	-1.16	70	70	68	574
1775665800	68.8	3.8	5.85	67.2	70	67.2	2131
1775579400	65	-1.2	-1.81	66.4	68.2	65	2194
1775147400	66.2	-0.8	-1.19	67	67	65.4	2259
1775061000	67	3.6	5.68	64.2	67	64.2	1020
1774974600	63.4	0	0.00	62.6	63.4	62.6	4118
1774888200	63.4	-0.2	-0.31	64	64.4	61.4	4874
1774632600	63.6	-0.4	-0.63	64	64	63.4	1933
1774546200	64	-1.2	-1.84	67.4	67.4	64	2689
1774459800	65.2	0.8	1.24	65.2	66	64.8	3988
1774373400	64.4	-3.4	-5.01	67.8	68	63.6	5164
1774287000	67.8	-1	-1.45	68	68.8	65	10114
1774027800	68.8	-2.2	-3.10	71	71	68.8	3151
1773941400	71	-2	-2.74	71.2	72	70.8	2394
1773855000	73	3	4.29	70.2	73.2	70.2	3283
1773768600	70	0	0.00	70	71.2	70	911
1773682200	70	-1.2	-1.69	71.6	72	70	17103