Julong Holding Limited【JLHL】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	-11.51	-42.9157345265	26.82	41.8659	12.5	56646	27.921261	CS
4	-2.79	-15.4143646409	18.1	57.95	12.5	45493	29.49909735	CS
12	9.57	166.724738676	5.74	57.95	5.43	114428	13.74020582	CS
26	11.69	322.928176796	3.62	57.95	3.3	94238	9.71367001	CS
52	11.3202	283.728507695	3.9898	57.95	2.7	82956	7.18577439	CS
156	11.3202	283.728507695	3.9898	57.95	2.7	82956	7.18577439	CS
260	11.3202	283.728507695	3.9898	57.95	2.7	82956	7.18577439	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
1782340500	13.25	-6.25	-32.05	20.97	22.1999	9.83	135390
1782254100	19.5	-6.95	-26.28	26.64	29.5	16.51	74557
1782167700	26.45	-13.24	-33.36	41	41.8659	21.395	72373
1781822100	39.69	6.29	18.83	32.67	39.69	31.47	47369
1781735700	33.4	9.45	39.46	26.82	38.74	26.82	32283
1781649300	23.95	2.74	12.92	20.89	23.95	18.71	41898
1781562900	21.21	-2.79	-11.63	23.9	23.9	20.39	14394
1781303700	24	-1.1	-4.38	25	26	21.54	14055
1781217300	25.1	-0.02	-0.08	26.12	28.73	25	12584
1781130900	25.12	-3.48	-12.17	25.49	31.5	23	13770
1781044500	28.6	-14.51	-33.66	46.1	51.69	18.43	98033
1780958100	43.11	-1.69	-3.77	55.55	57.95	42.62	44973
1780698900	44.8	8.55	23.59	33.549999	51.17	33.369999	51600
1780612500	36.25	1.81	5.26	33.08	36.3	26.6	33976
1780526100	34.44	12.06	53.89	22.23	42.45	21.8706	137278
1780439700	22.38	3.48	18.41	17.96	26.9	15.2	51921
1780353300	18.9	-0.69	-3.52	19.2	20.2	16.8096	15568
1780094100	19.59	-3.41	-14.83	23.86	23.86	18.9	16519
1780007700	23	0.56	2.50	20.61	26.7	19.3142	41718
1779921300	22.44	3.25	16.94	18.1	24.2	16.5	49501
1779834900	19.19	-0.31	-1.59	19.08	20.4	14.71	33683
1779489300	19.5	-2.5	-11.36	19.8	21.85	13	32605
1779402900	22	-2.69	-10.90	25.05	25.05	17.5	34766
1779316500	24.69	0.09	0.37	24.24	27.48	22.89	28049
1779230100	24.6	1.6	6.96	24	25.9999	22	15004
1779143700	23	-0.26	-1.12	25.18	32.85	21.75	64114
1778884500	23.26	3.48	17.59	21.29	30.8528	20.1	83522
1778798100	19.78	2.78	16.35	17.64	21	17.64	55205
1778711700	17	0.6	3.66	16.6	20.9	16.41	50653
1778625300	16.399999	-0.9	-5.20	16.3	20.02	14.02	51649
1778538900	17.3	-1.7	-8.95	18.48	19.01	17.25	20709
1778279700	19	-0.06	-0.31	19.52	21.3	18	16225
1778193300	19.06	-3.16	-14.22	23.69	24.98	16.5	41490
1778106900	22.22	1.17	5.56	22.74	27.5	21.18	54857
1778020500	21.05	1.26	6.37	17.68	23.455	17.68	85017
1777934100	19.79	8.34	72.84	10.5	21.08	9.56	408193
1777674900	11.45	-0.26	-2.22	11.99	12.17	11.274	27748
1777588500	11.71	-2.25	-16.12	14.08	15	11.2	50738
1777502100	13.96	3.22	29.98	10.38	14.1899	10.16	324049
1777415700	10.74	0.59	5.81	10.62	14.5	10.14	262658
1777329300	10.15	0.42	4.32	9.86	10.492368	9.5	17838
1777070100	9.73	0.17	1.78	9.76	10.5	9.71	19965
1776983700	9.56	0.42	4.60	9	10.95	8.9101	83493
1776897300	9.14	-0.86	-8.60	10.56	10.66	9	58312
1776810900	10	0.56	5.93	10.7	12.78	7	648996
1776724500	9.44	3.09	48.66	6.5599999	12.92	6.55	1471420
1776465300	6.35	-3.37	-34.67	7.21	14.52	5.7	793862
1776378900	9.72	3.56	57.79	6.2	17.49	6.2	528096
1776292500	6.16	0.26	4.41	5.79	6.16	5.79	1354
1776206100	5.9	-0.06	-1.01	6.04	6.15	5.71	27104
1776119700	5.96	-0.04	-0.67	5.88	6.04	5.65	42949
1775860500	6	0.13	2.21	5.8	6.1899	5.8	29291
1775774100	5.87	0.11	1.91	5.71	6.15	5.71	31778
1775687700	5.76	-0.12	-2.04	5.72	6.59	5.65	47168
1775601300	5.88	0.01	0.17	5.7	6.49	5.7	43899
1775514900	5.8699	0.12	2.09	5.89	6.335	5.71	47227
1775169300	5.75	-0.01	-0.17	5.76	6.46	5.75	21910
1775082900	5.76	-0.2	-3.36	5.74	6.2	5.43	2429
1774996500	5.96	0.03	0.51	5.7	5.97	5.7	4187
1774910100	5.93	-0.07	-1.17	5.92	6.05	5.92	1692
1774650900	6	0.12	2.04	5.36	6	5.36	1389
1774564500	5.88	0.5	9.29	5.12	5.88	5.12	1032
1774478100	5.38	-0.02	-0.37	5.33	5.8	5	2736