Johnson Service Group Plc【JSG】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	8.7	5.44430538173	159.8	169.4	158.1	3314657	164.25493354	DE
4	15.5	10.1307189542	153	169.4	147.3	2048513	158.34569388	DE
12	34.2	25.4653760238	134.3	169.4	126	1705852	147.45960853	DE
26	33.7	25	134.8	169.4	123.8	1460703	142.43152023	DE
52	8.7	5.44430538173	159.8	169.4	123.8	1713072	142.18990179	DE
156	64.3	61.7082533589	104.2	172	100	1308784	141.24334721	DE
260	-0.9	-0.531286894923	169.4	177.6	69.3	1222634	133.22155306	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
1782923400	165.9	1.1	0.67	163.6	166.9	163.3	967819
1782837000	164.8	0.3	0.18	163	169.4	162.8	4008442
1782750600	164.5	0.5	0.30	160	165.6	160	5048196
1782491400	164	1	0.61	161.6	164.3	161	3204204
1782405000	163	5	3.16	159.8	165.8	158.1	3364825
1782318600	158	1.6	1.02	160	160	155.6	2064552
1782232200	156.4	0	0.00	155.5	157.69999	152.6	1030678
1782145800	156.4	1.5	0.97	158.1	158.1	154.3	862317
1781886600	154.9	-2	-1.27	155.6	158.1	154.3	1579350
1781800200	156.9	0.2	0.13	160.5	160.5	154.3	823205
1781713800	156.69999	0.9	0.58	156.3	157.8	155.3	749253
1781627400	155.8	-1.4	-0.89	161	161	155.3	864482
1781541000	157.19999	1.3	0.83	152.1	159.69999	152.1	1130881
1781281800	155.9	3	1.96	156.6	157.5	153.4	5646943
1781195400	152.9	0.7	0.46	151.69999	154.69999	151.3	2971459
1781109000	152.19999	2.5	1.67	150.4	152.3	149.69999	1579347
1781022600	149.69999	-1.3	-0.86	150.69999	152.3	149.6	1712174
1780936200	151	1.9	1.27	147.5	152.3	147.3	974533
1780677000	149.1	-1.4	-0.93	154.1	154.1	148.8	1161596
1780590600	150.5	1	0.67	153	153	150	1246201
1780504200	149.5	-2.4	-1.58	148.19999	153.19999	148.19999	904073
1780417800	151.9	-2.1	-1.36	157.69999	157.69999	150.4	6912310
1780331400	154	1.1	0.72	152.69999	155	152.6	999431
1780072200	152.9	0.7	0.46	153.1	154.6	152	2078608
1779985800	152.19999	3.5	2.35	150	153.6	149.19999	1214279
1779899400	148.69999	4.2	2.91	147.19999	149.69999	144.4	1465737
1779813000	144.5	7.1	5.17	134.1	144.8	134.1	2037817
1779467400	137.4	0.5	0.37	137.5	139.3	136.4	5969692
1779381000	136.9	-0.8	-0.58	137.69999	139.5	136.9	1202543
1779294600	137.69999	1.8	1.32	135.1	139.69999	134.8	980413
1779208200	135.9	1	0.74	133.1	137.5	133.1	748782
1779121800	134.9	0.4	0.30	134.5	135.69999	133.19999	824269
1778862600	134.5	-1.7	-1.25	134.6	135.5	134.1	600345
1778776200	136.19999	2.4	1.79	134.6	136.19999	134	655731
1778689800	133.8	-2.6	-1.91	136.9	137.4	133.5	1204844
1778603400	136.4	-4.3	-3.06	138.6	139.1	135.8	877732
1778517000	140.69999	2.2	1.59	137.6	141.5	137.4	1205934
1778257800	138.5	1.55	1.13	137	141.15	136.6	3601872
1778171400	136.94999	5.75	4.38	134.4	139.9	133.35	6205747
1778085000	131.19999	3.45	2.70	126	133.05	126	849427
1777998600	127.75	-1.25	-0.97	132	132	126.95	488682
1777653000	129	0.05	0.04	128.94999	129.6	128.1	251876
1777566600	128.94999	0.25	0.19	128.69999	129.69999	127.9	398741
1777480200	128.69999	-1.95	-1.49	128.15	130.19999	127.7	551510
1777393800	130.65	-0.05	-0.04	129	134	129	2112219
1777307400	130.69999	-0.15	-0.11	130.65	132.05	130.65	290006
1777048200	130.85	-1.7	-1.28	131.5	132.1	129.9	417009
1776961800	132.55	-2.7	-2.00	132	134.19999	132	429218
1776875400	135.25	-0.7	-0.51	135.9	136.19999	134.85	341872
1776789000	135.94999	1.45	1.08	134.94999	138.6	134.65	1136888
1776702600	134.5	-1.6	-1.18	136.1	136.1	132.85	1698605
1776443400	136.1	0.95	0.70	131.9	137.55	131.9	3347362
1776357000	135.15	-1.3	-0.95	134.05	137.15	133.25	2877339
1776270600	136.44999	-1.7	-1.23	138	138.05	136.05	480788
1776184200	138.15	4.3	3.21	135.25	138.25	133.6	764234
1776097800	133.85	-0.35	-0.26	132.94999	134	132.6	471342
1775838600	134.19999	0.85	0.64	133.4	135.6	133.3	911163
1775752200	133.35	-2.15	-1.59	134.3	134.8	132.6	460749
1775665800	135.5	7.8	6.11	130.85	137.25	130.35	1253232
1775579400	127.7	-0.7	-0.55	128.55	129.6	126.65	609936
1775147400	128.4	-0.6	-0.47	128.19999	128.4	126.8	453355