Jazz Pharmaceuticals PLC【JAZZ】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	2.65	2.2268907563	119	128.99	118.06	926707	126.13175306	CS
4	7.15	6.24454148472	114.5	128.99	107.44	636276	117.56981426	CS
12	7.16	6.25382129444	114.49	128.99	104.42	697254	112.46452183	CS
26	9.28	8.25843196583	112.37	128.99	99.06	717418	110.29297986	CS
52	-2.61	-2.10043457267	124.26	134.17	99.06	674303	114.32940029	CS
156	-16.98	-12.2484310755	138.63	169.98	99.06	598159	131.51804643	CS
260	-12.68	-9.43944018462	134.33	189	86.88	620807	136.0439116	CS

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
1731713700	121.65	-2.62	-2.11	122.31	123.19	120.41	718165
1731627300	124.27	-3.38	-2.65	127.2	127.2	123.77	914350
1731540900	127.65	-0.09	-0.07	128.08	128.99	127.14	814963
1731454500	127.74	0.62	0.49	126.11	128.37	126	1035395
1731368100	127.12	3.51	2.84	124.145	127.36	123.12	1000721
1731108900	123.61	4.53	3.80	119	123.97	118.06	868107
1731022500	119.08	7.53	6.75	117	121.24	115.77	1498693
1730936100	111.55	0.12	0.11	113.05	113.5	110.63	804457
1730849700	111.43	2.02	1.85	108.87	111.71	108.735	621570
1730763300	109.41	-1.04	-0.94	110.83	111.37	109.28	465332
1730500500	110.45	0.42	0.38	110.84	111.225	109.89	389055
1730414100	110.03	-3.15	-2.78	111.28	111.8	109.51	611205
1730327700	113.18	1.27	1.13	110.84	113.58	110.655	336170
1730241300	111.91	0.54	0.48	111.01	112.15	110.99	409660
1730154900	111.37	1.82	1.66	110	112.55	109.91	337063
1729895700	109.55	1.5	1.39	108.59	110.67	108.1	505806
1729809300	108.05	-3.08	-2.77	111.1	111.18	107.44	537879
1729722900	111.13	-1.97	-1.74	112.81	113.46	110.635	389655
1729636500	113.1	-0.02	-0.02	112.55	113.8	112.2	336637
1729550100	113.12	-1.92	-1.67	115	115.48	112.875	457617
1729290900	115.04	0.41	0.36	114.5	115.43	113.833	391177
1729204500	114.63	-1.02	-0.88	115.65	116.04	114.14	472359
1729118100	115.65	-1.63	-1.39	117.04	118.67	115.46	974021
1729031700	117.28	6.25	5.63	111.04	117.53	111.04	1292001
1728945300	111.03	2.23	2.05	109.07	111.1475	108.93	529648
1728686100	108.8	0.93	0.86	108.18	109.15	107.88	222948
1728599700	107.87	0.55	0.51	107.15	107.91	106.21	414883
1728513300	107.32	-0.3	-0.28	107.81	109.26	106.76	607504
1728426900	107.62	-0.9	-0.83	108.37	108.84	106.82	541176
1728340500	108.52	-0.86	-0.79	109.43	109.76	107.325	418427
1728081300	109.38	0.82	0.76	109.5	110.88	108.8	330587
1727994900	108.56	-1.14	-1.04	109.83	109.83	108.09	375844
1727908500	109.7	0.66	0.61	108.94	110.33	108.07	721194
1727822100	109.04	-2.37	-2.13	111.41	112.26	107.51	690717
1727735700	111.41	0.48	0.43	110.83	112.2	110.4	432263
1727476500	110.93	0.74	0.67	110.91	112.83	110.06	505940
1727390100	110.19	2.33	2.16	108.02	110.63	108	531749
1727303700	107.86	-1.22	-1.12	109.45	109.45	107	629520
1727217300	109.08	0.09	0.08	109.35	110.29	108.63	500308
1727130900	108.99	-1.77	-1.60	111.17	111.79	108	579224
1726871700	110.76	-0.53	-0.48	110.81	111.45	109.43	1995424
1726785300	111.29	1.73	1.57	110.3	113.3	109.6	974442
1726698900	109.565	-1.99	-1.78	111.52	112.09	108.99	458807
1726612500	111.55	1.98	1.81	110.03	111.63	109.31	714552
1726526100	109.57	0.78	0.72	110	110.55	109.34	486327
1726266900	108.79	2.34	2.20	107.11	108.86	106.77	654119
1726180500	106.45	1.32	1.26	105.17	107.71	104.62	599894
1726094100	105.13	-1.97	-1.84	106.99	106.51	104.42	496473
1726007700	107.1	0.64	0.60	106.68	107.31	105.51	480122
1725921300	106.46	-0.68	-0.63	107.44	107.49	105.91	510839
1725662100	107.14	-1.25	-1.15	108.3	108.78	105.99	1160096
1725575700	108.39	-0.25	-0.23	108.84	109.97	107.7343	971016
1725489300	108.64	-0.68	-0.62	109.3	109.43	106.34	4275673
1725402900	109.32	-6.66	-5.74	112	113.595	109.16	1619963
1725057300	115.98	0.38	0.33	115.54	116.55	114.86	363360
1724970900	115.6	-0.77	-0.66	116.42	116.68	115.5217	243313
1724884500	116.37	1.55	1.35	114.17	117.77	114.17	543822
1724798100	114.82	0.53	0.46	114.28	115.1277	113.19	457534
1724711700	114.29	0.42	0.37	114.38	115.78	113.23	321578
1724452500	113.87	-0.68	-0.59	114.49	114.95	112.6201	314806
1724366100	114.55	0.19	0.17	114.89	115.2833	113.535	448402
1724279700	114.36	-0.61	-0.53	115.5	115.53	114.09	297164
1724193300	114.97	0.73	0.64	114.24	115.15	113.26	488660
1724106900	114.24	3.28	2.96	111.92	114.33	111.825	447200