JD com Inc【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	-1.0503	-3.53874663073	29.68	29.7	27.475	6039880	28.52279993	DR
4	-3.8003	-11.718470552	32.43	32.83	27.475	8675930	30.22264253	DR
12	0.9397	3.39364391477	27.69	34.3	27.085	9871287	30.28174578	DR
26	-0.9503	-3.21264367816	29.58	34.3	24.508	9840743	29.19735531	DR
52	-4.9503	-14.7418106015	33.58	36.86	24.508	11416325	31.15306456	DR
156	-8.0903	-22.0324074074	36.72	47.7	20.82	12640005	32.00856901	DR
260	-42.5703	-59.789747191	71.2	92.69	20.82	11951316	42.22862367	DR

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
1781303700	28.56	0.5	1.78	28.7	28.73	28.395	7680415
1781217300	28.06	-0.39	-1.37	27.82	28.12	27.475	8226382
1781130900	28.45	-0.28	-0.97	28.57	28.88	28.44	3990925
1781044500	28.73	0.14	0.49	29.2	29.22	28.575	5557937
1780958100	28.59	-0.29	-1.00	29.04	29.18	28.57	5144161
1780698900	28.88	-0.31	-1.06	29.68	29.7	28.72	7279996
1780612500	29.19	-0.22	-0.75	29.41	29.79	29.18	5545657
1780526100	29.41	-0.74	-2.45	29.42	29.615	29.2	6886549
1780439700	30.15	1.06	3.64	30.42	30.69	30.08	10847768
1780353300	29.09	0.26	0.90	28.525	29.275	28.52	10317272
1780094100	28.83	-0.31	-1.06	28.81	29.07	28.66	6074332
1780007700	29.14	-0.7	-2.35	29.07	29.21	28.71	9676024
1779921300	29.84	-0.15	-0.50	29.5	30.125	29.45	7252935
1779834900	29.99	-0.53	-1.74	30.17	30.37	29.83	13541184
1779489300	30.52	-0.95	-3.02	30.255	30.99	30.13	10409283
1779402900	31.47	-0.99	-3.05	31.545	31.63	31.145	7769902
1779316500	32.46	0.08	0.25	32.7	32.83	32.375	7574912
1779230100	32.38	0.78	2.47	31.94	32.64	31.87	13886850
1779143700	31.6	-0.41	-1.28	32.24	32.439999	31.535	10090272
1778884500	32.009999	-0.85	-2.59	32.43	32.56	31.79	14770334
1778798100	32.86	-0.91	-2.69	33.31	33.71	32.84	13841753
1778711700	33.77	2.28	7.24	32.409999	34.3	32.409999	37570694
1778625300	31.49	0.96	3.14	30.96	31.56	30.37	19798363
1778538900	30.53	0.4	1.33	30.44	30.845	30.35	11176860
1778279700	30.13	-0.08	-0.26	30.23	30.27	29.96	8015729
1778193300	30.21	-0.48	-1.56	30.45	30.6	30.13	8689129
1778106900	30.69	1.01	3.40	29.78	30.7	29.5716	10330129
1778020500	29.68	-0.36	-1.20	29.84	30.01	29.625	6684538
1777934100	30.04	0.08	0.27	29.9	30.37	29.8637	7618372
1777674900	29.96	-0.36	-1.19	30.3	30.42	29.92	4802451
1777588500	30.32	0.62	2.09	29.76	30.46	29.7	8198082
1777502100	29.7	-0.03	-0.10	29.89	30.02	29.66	4207377
1777415700	29.73	-0.02	-0.07	29.56	29.74	29.43	5175801
1777329300	29.75	-0.52	-1.72	29.76	30.13	29.715	4459954
1777070100	30.27	0.29	0.97	30.15	30.39	30.03	3830745
1776983700	29.98	-0.63	-2.06	30.32	30.47	29.72	9050959
1776897300	30.61	0.09	0.29	30.78	30.87	30.48	5623835
1776810900	30.52	-0.85	-2.71	31.3694	31.3694	30.445	7984971
1776724500	31.37	-0.23	-0.73	31.28	31.51	31.135	6994254
1776465300	31.6	0.27	0.86	31.77	32.049999	31.54	10612785
1776378900	31.33	-0.14	-0.44	31.545	31.95	31.145	13563521
1776292500	31.47	0.22	0.70	31.03	31.76	30.93	13970403
1776206100	31.25	2.31	7.98	29.66	31.25	29.656	22577007
1776119700	28.94	0.01	0.03	28.7	29.0077	28.46	7819121
1775860500	28.93	0.59	2.08	28.58	29.015	28.58	10635961
1775774100	28.34	-0.71	-2.44	28.2	28.55	27.9	8616365
1775687700	29.05	0.59	2.07	29.35	29.48	29	11621685
1775601300	28.46	-0.05	-0.18	28.45	28.4999	28.06	4979210
1775514900	28.51	0.05	0.18	28.45	28.8	28.42	5104809
1775169300	28.46	-0.41	-1.42	28.47	28.7978	28.325	8033822
1775082900	28.87	-0.7	-2.37	29.045	29.355	28.785	8171700
1774996500	29.57	0.63	2.18	28.86	29.62	28.82	9269098
1774910100	28.94	0.24	0.84	28.795	29.19	28.76	12905174
1774650900	28.7	-0.48	-1.64	29.05	29.2	28.65	7643443
1774564500	29.18	-0.57	-1.92	28.925	29.585	28.925	9697047
1774478100	29.75	2.28	8.30	28.64	29.95	28.575	27638670
1774391700	27.47	-0.07	-0.25	27.325	27.5673	27.235	8619982
1774305300	27.54	0.27	0.99	27.46	27.79	27.35	9355370
1774046100	27.27	-0.75	-2.68	27.69	27.79	27.085	6807887
1773959700	28.02	-0.18	-0.64	27.3	28.16	27.2	11526077
1773873300	28.2	-0.34	-1.19	28.42	28.86	28.19	6650160
1773786900	28.54	0.05	0.18	28.62	28.7899	28.4803	6685113
1773700500	28.49	0.17	0.60	28.64	29.24	28.44	13262268
1773441300	28.32	0.38	1.36	28.26	28.515	28.105	9094862