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	-0.04	-0.225479143179	17.74	18	17.53	1147757	17.73082187	DE
4	-1	-5.34759358289	18.7	19.13	17.53	1264501	18.21559688	DE
12	-4.18	-19.1042047532	21.88	21.96	17.53	1111133	19.41549004	DE
26	-2.2	-11.0552763819	19.9	22.68	17.53	951042	19.97712473	DE
52	-3.56	-16.7450611477	21.26	22.68	17.53	824397	20.38586436	DE
156	-6.6	-27.1604938272	24.3	27.1	15.2	761654	20.11654513	DE
260	1.825	11.4960629921	15.875	27.1	14.5	752283	20.08678532	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
1781022600	17.82	0.25	1.42	17.62	17.88	17.53	1469454
1780936200	17.57	-0.15	-0.85	17.72	17.75	17.54	950599
1780677000	17.72	0.01	0.06	17.7	17.91	17.69	1161649
1780590600	17.71	-0.1	-0.56	17.85	18	17.68	1363887
1780504200	17.81	0.07	0.39	17.74	17.94	17.71	793197
1780417800	17.74	-0.15	-0.84	17.94	17.95	17.68	1108981
1780331400	17.89	-0.27	-1.49	18.4	18.4	17.88	1554988
1780072200	18.16	-0.15	-0.82	18.46	18.54	18.16	3170896
1779985800	18.31	-0.47	-2.50	18.72	18.75	18.31	963048
1779899400	18.78	0.18	0.97	18.56	18.92	18.56	759111
1779813000	18.6	-0.12	-0.64	18.74	18.84	18.6	1025580
1779726600	18.72	0.02	0.11	18.83	18.85	18.7	448802
1779467400	18.7	-0.13	-0.69	18.94	19.06	18.7	902153
1779381000	18.83	-0.11	-0.58	19	19.07	18.78	920688
1779294600	18.94	0.01	0.05	18.87	19.08	18.76	666021
1779208200	18.93	0.17	0.91	18.8	19.13	18.79	939282
1779121800	18.76	0.35	1.90	18.34	18.99	18.26	1016552
1778862600	18.41	0.07	0.38	18.7	18.91	18.41	1639744
1778776200	18.34	0.13	0.71	18.28	18.34	18.13	841140
1778689800	18.21	0.17	0.94	18.02	18.25	17.97	880935
1778603400	18.04	-0.47	-2.54	18.5	18.51	18.04	1548364
1778517000	18.51	-0.21	-1.12	18.72	18.76	18.48	1460034
1778257800	18.72	-0.52	-2.70	18.62	19	18.54	2000407
1778171400	19.24	-1.08	-5.31	20.5	20.86	19.24	3498984
1778085000	20.32	0.49	2.47	19.95	20.32	19.9	1095193
1777998600	19.83	-0.06	-0.30	20	20.26	19.82	1041002
1777912200	19.89	-0.57	-2.79	20.6	20.64	19.81	1055700
1777566600	20.46	0.26	1.29	20.12	20.5	20.06	796484
1777480200	20.2	-0.2	-0.98	20.5	20.56	20.04	917638
1777393800	20.4	0	0.00	20.4	20.4	20.4	0
1777307400	20.4	-0.1	-0.49	20.52	20.52	20.32	589036
1777048200	20.5	-0.2	-0.97	20.62	20.72	20.48	529987
1776961800	20.7	0.08	0.39	20.6	20.7	20.3	584437
1776875400	20.62	0	0.00	20.64	20.68	20.46	605317
1776789000	20.62	-0.52	-2.46	21.16	21.16	20.52	1087068
1776702600	21.14	-0.1	-0.47	21.22	21.28	21.04	334765
1776443400	21.24	0.26	1.24	21.1	21.24	20.96	476074
1776357000	20.98	-0.08	-0.38	21.14	21.38	20.98	869154
1776270600	21.06	-0.08	-0.38	21.2	21.36	21	682363
1776184200	21.14	0.04	0.19	21.1	21.3	21.02	714821
1776097800	21.1	0.24	1.15	20.84	21.1	20.82	612850
1775838600	20.86	0	0.00	20.86	20.86	20.86	0
1775752200	20.86	-0.14	-0.67	20.98	21	20.74	641992
1775665800	21	0.48	2.34	21	21.18	20.84	1052389
1775579400	20.52	-0.22	-1.06	20.94	21.06	20.52	800549
1775147400	20.74	-0.22	-1.05	20.54	20.86	20.26	995443
1775061000	20.96	0.4	1.95	20.6	21	20.58	931889
1774974600	20.56	0.24	1.18	20.46	20.6	20.4	872877
1774888200	20.32	0.12	0.59	20.24	20.38	20.04	965530
1774632600	20.2	-0.7	-3.35	20.98	21	20	1547066
1774546200	20.9	0.44	2.15	20.32	20.9	20.32	1126566
1774459800	20.46	0.3	1.49	20.3	20.46	20.08	1010314
1774373400	20.16	0.2	1.00	20.04	20.3	19.95	844973
1774287000	19.96	-0.22	-1.09	20	20.26	19.64	931783
1774027800	20.18	0.22	1.10	20.04	20.68	20.04	1297313
1773941400	19.96	-1.58	-7.34	21.4	21.42	19.69	2189437
1773855000	21.54	-0.34	-1.55	21.88	21.96	21.48	868545
1773768600	21.88	-0.58	-2.58	22.54	22.68	21.88	1100729
1773682200	22.46	0.14	0.63	22.34	22.54	22.32	700633
1773423000	22.32	0.14	0.63	22.12	22.4	21.96	720631
1773336600	22.18	0.58	2.69	21.58	22.18	21.52	769802
1773250200	21.6	0.12	0.56	21.5	21.6	21.34	661329
1773163800	21.48	0.1	0.47	21.52	21.58	21.22	803123