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	2.8	3.41463414634	82	85.6	81.4	2657	84.51098984	DE
4	4.8	6	80	89.2	78.6	3480	84.19970945	DE
12	15.8	22.8985507246	69	89.2	66.4	3043	77.25212669	DE
26	24.2	39.9339933993	60.6	89.2	59.4	3187	71.09265603	DE
52	30.8	57.037037037	54	89.2	53.8	3891	64.12217508	DE
156	53.8	173.548387097	31	89.2	30.2	2787	51.33204398	DE
260	54.4	178.947368421	30.4	89.2	23.8	2479	43.94312461	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783096200	84.8	0.2	0.24	84.4	84.8	84.4	1288
1783009800	84.6	0	0.00	84.6	84.6	84.6	0
1782923400	84.6	-0.2	-0.24	84.4	85.4	84	2711
1782837000	84.8	0.4	0.47	85	85.6	84	3012
1782750600	84.4	0.2	0.24	85.2	85.2	83.8	2068
1782491400	84.2	1.2	1.45	82	84.8	81.4	2837
1782405000	83	2.2	2.72	82	83	81.2	3003
1782318600	80.8	-1.2	-1.46	82.6	82.6	80.4	2674
1782232200	82	-3.4	-3.98	84.6	85	81.8	2586
1782145800	85.4	2.4	2.89	84	85.4	83	1320
1781886600	83	0	0.00	83	83	83	0
1781800200	83	-0.6	-0.72	83.4	85	83	1804
1781713800	83.6	-0.4	-0.48	85.2	85.2	81	6198
1781627400	84	0	0.00	84	85.2	83.8	1519
1781541000	84	-0.4	-0.47	85.4	86.2	84	2316
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