Jeronimo Martins SGPS SA【JMT】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	-0.73	-3.46958174905	21.04	21.14	19.98	690608	20.38377255	DE
4	0.71	3.62244897959	19.6	21.24	19.2	637223	20.22263964	DE
12	1.81	9.78378378378	18.5	21.24	17.87	560384	19.3224279	DE
26	4.17	25.8364312268	16.14	21.24	16.14	686127	18.22299915	DE
52	0.13	0.644202180377	20.18	21.24	15.2	810105	18.30806147	DE
156	1.485	7.88844621514	18.825	27.1	15.2	738260	20.19824374	DE
260	5.585	37.9286926995	14.725	27.1	12.5	777446	18.5002422	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
1741627800	20.36	0.16	0.79	20.2	20.48	20.04	502961
1741368600	20.2	0.16	0.80	20.22	20.32	19.98	640218
1741282200	20.04	-0.58	-2.81	20.7	20.7	20.04	982685
1741195800	20.62	-0.3	-1.43	20.78	21.14	20.62	814123
1741109400	20.92	0.06	0.29	21.04	21.04	20.76	513053
1741023000	20.86	0.1	0.48	20.8	20.86	20.54	515335
1740763800	20.76	0.32	1.57	20.34	21.24	20.34	1405635
1740677400	20.44	0	0.00	20.36	20.66	20.28	669158
1740591000	20.44	0	0.00	20.46	20.58	20.26	532871
1740504600	20.44	-0.08	-0.39	20.54	20.66	20.3	534281
1740418200	20.52	0.54	2.70	20	20.66	19.7	551009
1740159000	19.98	-0.16	-0.79	20.16	20.16	19.75	482128
1740072600	20.14	0.2	1.00	20	20.14	19.85	506580
1739986200	19.94	-0.18	-0.89	20	20.1	19.82	632626
1739899800	20.12	0.45	2.29	19.73	20.12	19.5	743351
1739813400	19.67	-0.16	-0.81	19.77	19.88	19.66	391099
1739554200	19.83	0.58	3.01	19.3	20.04	19.29	849519
1739467800	19.25	-0.18	-0.93	19.63	19.68	19.2	716537
1739381400	19.43	-0.26	-1.32	19.7	19.74	19.43	443739
1739295000	19.69	0.06	0.31	19.6	19.83	19.55	317550
1739208600	19.63	0.06	0.31	19.65	19.76	19.59	267662
1738949400	19.57	0.2	1.03	19.39	19.81	19.39	333686
1738863000	19.37	-0.18	-0.92	19.55	19.67	19.37	313401
1738776600	19.55	0.25	1.30	19.21	19.65	19.21	519731
1738690200	19.3	0.25	1.31	19	19.46	19	373044
1738603800	19.05	0	0.00	19	19.15	18.92	336096
1738344600	19.05	-0.26	-1.35	19.28	19.29	19.05	409792
1738258200	19.31	0.02	0.10	19.37	19.47	19.29	433209
1738171800	19.29	0.08	0.42	19.28	19.52	19.01	411916
1738085400	19.21	0.1	0.52	19.14	19.41	19.06	372661
1737999000	19.11	0.32	1.70	18.67	19.18	18.67	372594
1737739800	18.79	-0.16	-0.84	18.9	19.08	18.68	675617
1737653400	18.95	-0.05	-0.26	19	19.23	18.87	697354
1737567000	19	-0.14	-0.73	19.14	19.21	18.98	592994
1737480600	19.14	0.1	0.53	18.97	19.2	18.92	545606
1737394200	19.04	0.01	0.05	19.15	19.19	18.86	716816
1737135000	19.03	0.53	2.86	18.57	19.29	18.46	1063221
1737048600	18.5	0	0.00	18.57	18.68	18.37	598732
1736962200	18.5	0.08	0.43	18.36	18.78	18.36	803992
1736875800	18.42	0.05	0.27	18.45	18.51	18.22	602001
1736789400	18.37	0.04	0.22	18.7	18.79	18.28	564608
1736530200	18.33	-0.04	-0.22	18.38	18.51	18.24	400544
1736443800	18.37	0.09	0.49	18.22	18.52	18.06	460819
1736357400	18.28	-0.65	-3.43	18.96	19	18.21	679547
1736271000	18.93	0.33	1.77	18.58	18.93	18.58	547960
1736184600	18.6	-0.21	-1.12	18.81	18.87	18.51	336916
1735925400	18.81	0.13	0.70	18.7	18.94	18.7	579564
1735839000	18.68	0.23	1.25	18.45	18.88	18.44	397939
1735666200	18.45	0.23	1.26	18.02	18.45	18.02	157905
1735579800	18.22	-0.01	-0.05	18.13	18.41	18.13	259334
1735320600	18.23	-0.07	-0.38	18.2	18.37	17.89	382295
1735061400	18.3	0.22	1.22	18.07	18.35	18.07	100609
1734975000	18.08	-0.07	-0.39	18.07	18.29	18.03	296491
1734715800	18.15	-0.09	-0.49	18.2	18.24	17.87	1592811
1734629400	18.24	0.05	0.27	18.15	18.39	18.06	956976
1734543000	18.19	-0.34	-1.83	18.53	18.57	18.16	479832
1734456600	18.53	0.01	0.05	18.5	18.56	18.2	563128
1734370200	18.52	-0.24	-1.28	18.65	18.72	18.44	667324
1734111000	18.76	0.05	0.27	18.69	18.76	18.57	603445
1734024600	18.71	-0.06	-0.32	18.64	18.92	18.64	359888
1733938200	18.77	0.32	1.73	18.56	18.88	18.44	701671