JIADE Ltd【JDZG】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	0	50	50	50	0	0	CS
4	45.84	1101.92307692	4.16	67	4.11	158016	46.68911619	CS
12	48.36	2948.7804878	1.64	67	1.071	815128	5.07890396	CS
26	49.1	5455.55555556	0.9	67	0.0711	4631408	1.09869303	CS
52	47.58	1966.11570248	2.42	67	0.0711	2516215	1.25535221	CS
156	45.2	941.666666667	4.8	67	0.0711	1743559	1.56070764	CS
260	45.2	941.666666667	4.8	67	0.0711	1743559	1.56070764	CS

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
1782513300	50	0	0.00	50	50	50	0
1782426900	50	0	0.00	50	50	50	0
1782340500	50	0	0.00	50	50	50	0
1782254100	50	0	0.00	50	50	50	0
1782167700	50	0	0.00	50	50	50	0
1781822100	50	0	0.00	50	50	50	0
1781735700	50	0	0.00	50	50	50	0
1781649300	50	0	0.00	50	50	50	0
1781562900	50	0	0.00	50	50	50	0
1781303700	50	0	0.00	50	50	50	0
1781217300	50	0	0.00	50	50	50	0
1781130900	50	0	0.00	50	50	50	0
1781044500	50	0	0.00	50	50	50	0
1780958100	50	0	0.00	50	50	50	0
1780698900	50	0	0.00	50	50	50	0
1780612500	50	-17	-25.37	60.8	62	50	555347
1780526100	67	3.11	4.87	63.9	67	56.8101	1576961
1780439700	63.89	6.24	10.82	54.99	63.89	50.334	29838
1780353300	57.65	9.65	20.10	48	57.65	46.215	15372
1780094100	48	6.2	14.83	41.6	52.5	41.1	82479
1780007700	41.8	1.7	4.24	40.4	45.3	37.08	15870
1779921300	40.099999	5.9	17.25	35.4	40.15	34.8	64179
1779834900	34.2	-2.8	-7.57	37.599999	39.686	33.8	25456
1779489300	37	1.9	5.41	36	39.8	35.801	238663
1779402900	35.099999	3.7	11.78	32.4	37.3	31.4	257248
1779316500	31.4	7.7	32.49	24.1	31.9	24.1	132100
1779230100	23.7	0.3	1.28	24.3	25.9	22.936	219410
1779143700	23.4	1.3	5.88	21.5	25	20	174140
1778884500	22.1	5.4	32.34	17.1	23.599	17.1	74693
1778798100	16.7	-0.2	-1.18	16.599999	17.4	15.2	9221
1778711700	16.9	-4.5	-21.03	20.7	21.6	15.2	40487
1778625300	21.4	1.3	6.47	20.2	23.599999	20	49783
1778538900	20.099999	4.5	28.85	15.8	20.418	15.3	42147
1778279700	15.6	1.3	9.09	15.5	15.8	14.5	14109
1778193300	14.299999	1.5	11.72	12.7	15.5	12.7	22406
1778106900	12.8	0.7	5.79	11.899999	13.2	11.899999	9186
1778020500	12.1	-0.1	-0.82	11.5	13.5	11	32060
1777934100	12.2	0.3	2.52	11.799999	12.4	11.799999	12855
1777674900	11.899999	0	0.00	11.799999	12.1	11.799999	2614
1777588500	11.899999	0	0.00	11.899999	12.5	11.799999	4627
1777502100	11.899999	-0.5	-4.03	12.2	12.2	11.799999	4798
1777415700	12.4	0.2	1.64	12	12.4	11.7	6316
1777329300	12.2	0.2	1.67	12.5	12.5	11.605	6262
1777070100	12	0.2	1.69	11.799999	12	11.299999	3866
1776983700	11.799999	0.7	6.31	11.299999	11.799999	11.2	11041
1776897300	11.1	-1.1	-9.02	12.2	12.2	10.753	6857
1776810900	12.2	1.4	12.96	11.1	12.2	10.9	13325
1776724500	10.8	-1	-8.47	11.799999	11.815	10.71	15055
1776465300	11.799999	-0.9	-7.09	12.2	13	11.6	19652
1776378900	12.7	-0.2	-1.55	12.8	13.3	12	17737
1776292500	12.9	-2.4	-15.69	15.2	16	12.6	57648
1776206100	15.3	-4.6	-23.12	18.6	18.799999	15.1	66551
1776119700	19.9	4.7	30.92	20.2	22.7	16.599999	2347906
1775860500	15.2	0.2	1.33	15.1	15.4	15.1	315844
1775774100	15	-1.1	-6.83	15.8	15.8	14.601	3146
1775687700	16.1	-0.1	-0.62	16.7	16.9	16	2521
1775601300	16.2	-0.4	-2.42	16.599999	16.609	15.8	2890
1775514900	16.601	0	0.01	16.399999	17.1	16.304	2952
1775169300	16.599999	-0.4	-2.35	17	17.4	16.599999	2026
1775082900	17	-0.2	-1.16	17.4	17.413	16.9	2443
1774996500	17.2	-0.15	-0.86	17.6	17.9	17.1	2636
1774910100	17.35	-0.05	-0.29	17.2	17.9	16.599999	3114