Jd Sports Fashion Plc【JD.】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	-19.61	-16.883340508	116.15	119	94.24	10448691	116.0595995	DE
4	-37.26	-27.8475336323	133.8	136.3	94.24	7882722	121.32525366	DE
12	-41.26	-29.9419448476	137.8	162.1	94.24	9146343	136.62293926	DE
26	-25.26	-20.7389162562	121.8	162.1	94.24	11007588	129.75162752	DE
52	-42.76	-30.696338837	139.3	177.75	94.24	13422178	126.98629023	DE
156	-137.66000349	-58.7788221343	234.20000349	235.70000351	88.68	13815219	137.87176742	DE
260	-54.54000225	-36.1000803798	151.08000225	235.70000351	54.94000082	9160817	139.35720838	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732123800	112.95	-3.85	-3.30	117.15	117.9	112.35	11351110
1732037400	116.8	0.8	0.69	115.9	117.6	114.4	9476296
1731951000	116	-2.4	-2.03	117.65	119	115.8	14977661
1731691800	118.4	1.4	1.20	115.9	118.4	115.7	9796533
1731605400	117	0.7	0.60	116.15	118.35	116.15	6641853
1731519000	116.3	-0.95	-0.81	119.55	120	116.3	7594111
1731432600	117.25	-2.4	-2.01	117.75	118.45	116.2	10571598
1731346200	119.65	-1.1	-0.91	121.65	122.2	119.65	3516241
1731087000	120.75	-3.25	-2.62	124.05	124.85	119.9	7971050
1731000600	124	1.05	0.85	123.95	124.9	121.85	6901837
1730914200	122.95	-0.15	-0.12	125.1	127.2	122.3	8414725
1730827800	123.1	-1.55	-1.24	124.3	125.15	123.1	6502612
1730741400	124.65	1.05	0.85	125.45	126.8	124.45	5057665
1730482200	123.6	-0.4	-0.32	122.65	124.55	121.45	6720751
1730395800	124	-3.05	-2.40	125.8	126.5	122.05	11565655
1730309400	127.05	-1.05	-0.82	127.25	130	127	10666742
1730223000	128.1	-4.9	-3.68	133.25	133.85	128	6077665
1730136600	133	1.05	0.80	132.75	134.65	132.25	3833344
1729873800	131.94999	-1.25	-0.94	133.65	134.94999	131.94999	4669602
1729787400	133.19999	-1.3	-0.97	133.8	136.3	132.5	5347392
1729701000	134.5	0.4	0.30	135	137.4	134.5	5432487
1729614600	134.1	0.15	0.11	133	135.15	132.05	3443916
1729528200	133.94999	-2.65	-1.94	136.85	137.55	133.35	6111962
1729269000	136.6	-1.5	-1.09	138.1	139.1	136.05	3602707
1729182600	138.1	1.75	1.28	136.44999	140.69999	136.1	9506007
1729096200	136.35	3.45	2.60	133.25	138.1	133.25	8340040
1729009800	132.9	3.05	2.35	131.4	132.9	131.05	10718141
1728923400	129.85	-1.25	-0.95	130.85	131.35	127.3	7420867
1728664200	131.1	0.6	0.46	131.55	131.9	130	7006281
1728577800	130.5	-1.85	-1.40	132	132.94999	130.5	6539531
1728491400	132.35	0.55	0.42	132.9	133.75	131.75	6614878
1728405000	131.8	-2.5	-1.86	132.65	132.65	129.69999	16516912
1728318600	134.3	-4.35	-3.14	140	140	134.3	9784811
1728059400	138.65	-3.8	-2.67	141.55	141.55	136.85	17231187
1727973000	142.44999	2.1	1.50	142.4	144.5	141	13441415
1727886600	140.35	-9.15	-6.12	145	147.5	138.9	16675603
1727800200	149.5	-4.55	-2.95	154.9	155.25	149.5	9445575
1727713800	154.05	-1.5	-0.96	154.65	156.44999	152.6	8642465
1727454600	155.55	1.45	0.94	154.6	156.85	153.35	5711702
1727368200	154.1	0.2	0.13	154.65	157.35	151.6	9655219
1727281800	153.9	0.65	0.42	152.6	156.1	152.6	11914664
1727195400	153.25	-0.85	-0.55	156	156.85	152.4	3115555
1727109000	154.1	2.05	1.35	154.19999	154.8	151.9	3320919
1726849800	152.05	-4.45	-2.84	155.4	157.9	152.05	13383170
1726763400	156.5	6.3	4.19	152.5	157.6	152.35	9730482
1726677000	150.19999	-9.5	-5.95	158.9	159.25	150.15	20100519
1726590600	159.69999	5.4	3.50	155.75	162.1	155.75	22025756
1726504200	154.3	5.4	3.63	148.19999	154.3	147.35	9814212
1726245000	148.9	4	2.76	145.3	149.5	144.9	7436496
1726158600	144.9	5.1	3.65	142.5	145	141.85	15521718
1726072200	139.8	-0.7	-0.50	141.1	141.8	137.19999	12288215
1725985800	140.5	4.65	3.42	135.5	142.25	135.5	11676967
1725899400	135.85	2.25	1.68	135.44999	137.44999	134.65	3538815
1725640200	133.6	-0.65	-0.48	133.9	135.69999	131.9	11194898
1725553800	134.25	1.05	0.79	132.44999	136.44999	132.35	4528521
1725467400	133.19999	-0.35	-0.26	130.94999	134.9	128.5	14059648
1725381000	133.55	-1.3	-0.96	134.6	136.3	133.55	16101301
1725294600	134.85	-3.1	-2.25	137.94999	138.35	134.85	4020205
1725035400	137.94999	-0.1	-0.07	138.4	139.55	137.3	7567782
1724949000	138.05	0.75	0.55	137.8	140.19999	136.15	7435697
1724862600	137.3	-5.8	-4.05	143.69999	144.05	137.3	7730945
1724776200	143.1	-6.15	-4.12	148.65	148.85	139.75	24378607
1724430600	149.25	7.4	5.22	141.85	149.69999	140.25	16451790
1724344200	141.85	13.7	10.69	135.5	141.85	130.75	38946513
1724257800	128.15	4.95	4.02	122.65	128.15	122.5	17746119