Jianzhi Education Technology Group Company Ltd【JZ】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	-0.36	-50.7042253521	0.71	3.28	0.3325	22866075	1.71019027	DR
4	-0.5803	-62.3777276147	0.9303	3.28	0.3325	6166654	1.69069555	DR
12	-0.5172	-59.6402214022	0.8672	3.28	0.3325	2167654	1.64836155	DR
26	-1.06	-75.1773049645	1.41	3.28	0.3325	1103276	1.59807517	DR
52	-0.005	-1.40845070423	0.355	3.28	0.252	596184	1.61436435	DR
156	-0.66	-65.3465346535	1.01	3.28	0.252	286783	1.31245722	DR
260	-125.65	-99.7222222222	126	186.01	0.252	384458	2.43767456	DR

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
1780526100	0.3832	-0.3168	-45.26	0.4041	0.4268	0.366	14366955
1780439700	0.7	-2.4	-77.42	0.6901	0.8496	0.36	66130652
1780353300	3.1	2.37	325.82	0.9603	3.2799999	0.9282	48122628
1780094100	0.728	-0.0019	-0.26	0.7302999	0.7999	0.71	22949
1780007700	0.7299	0.0281	4.00	0.714	0.774	0.7019	13642
1779921300	0.7018	-0.0332	-4.52	0.71	0.74	0.7	40502
1779834900	0.735	0.0254	3.58	0.7	0.8	0.7	50176
1779489300	0.7096	0.0084	1.20	0.7181999	0.7282	0.67425	29361
1779402900	0.7012	-0.0564	-7.44	0.757	0.78	0.6912	174948
1779316500	0.7576	-0.1259	-14.25	0.7805	0.811	0.7000499	82306
1779230100	0.8835	-0.0665	-7.00	0.903	0.939799	0.8	132493
1779143700	0.95	-0.0495	-4.95	0.9605	1.58	0.8233	1768020
1778884500	0.9995	0.0045	0.45	0.99	1.01	0.8499	83726
1778798100	0.995	0.064	6.87	0.94	0.995	0.8199999	138849
1778711700	0.931	0.1989	27.17	0.7107	0.95	0.7107	109117
1778625300	0.7321	-0.0114	-1.53	0.767	0.81	0.712	76406
1778538900	0.7435	-0.0369	-4.73	0.7332	0.8721	0.7332	71568
1778279700	0.7804	-0.1096	-12.31	0.8922	0.9365	0.7538	111406
1778193300	0.89	-0.08	-8.25	0.96	0.9697	0.873	3970
1778106900	0.97	0.059	6.48	0.9303	0.9999	0.8613	3708
1778020500	0.911	0.0527	6.14	0.8401	0.967659	0.8401	3778
1777934100	0.8583	-0.0019	-0.22	0.8601	0.94	0.8583	4001
1777674900	0.8602	-0.0348	-3.89	0.8602	0.8602	0.8602	296
1777588500	0.895	0.0448	5.27	0.907	0.9138	0.852	4463
1777502100	0.8502	-0.079699	-8.57	0.9068	0.92	0.8502	2148
1777415700	0.929899	0.068824	7.99	0.873	0.93	0.873	724
1777329300	0.861075	-0.071025	-7.62	0.92	0.92	0.8501	3274
1777070100	0.9321	-0.0559	-5.66	0.9321	0.9321	0.9321	1010
1776983700	0.988	-0.042	-4.08	1.04	1.04	0.9558	7318
1776897300	1.03	0.2	23.69	0.835	1.1	0.835	206729
1776810900	0.8327	0.0005	0.06	0.8326	0.8633	0.8325	4366
1776724500	0.8322	0.0121	1.48	0.8300999	0.894	0.8300999	20148
1776465300	0.8201	-0.0354	-4.14	0.9152	0.934826	0.81	68752
1776378900	0.8555	-0.1045	-10.89	0.9165	0.959	0.8236	62731
1776292500	0.96	0.0555	6.14	0.9045	0.96	0.9045	11411
1776206100	0.9045	-0.0216	-2.33	0.9333	1	0.9003	14969
1776119700	0.9261	0.078699	9.29	0.84	1.06	0.811	126258
1775860500	0.847401	-0.001449	-0.17	0.89	0.91	0.8277	9964
1775774100	0.84885	0.04845	6.05	0.8	1	0.8	129365
1775687700	0.8004	-0.0266	-3.22	0.9	0.9	0.8004	3254
1775601300	0.827	0.0261001	3.26	0.7702	0.9386	0.7702	7064
1775514900	0.8008999	-0.089	-10.00	0.8379	0.88	0.8	354496
1775169300	0.8899	0.0598001	7.20	0.849	0.916643	0.8	16654
1775082900	0.8300999	-0.0232	-2.72	0.86	0.935	0.8300999	14799
1774996500	0.8533	-0.0534	-5.89	0.9067	0.92	0.8533	5155
1774910100	0.9067	0.0092	1.03	0.9343	0.9433	0.9066	9867
1774650900	0.8975	-0.0838	-8.54	0.9129	1.0297	0.794	65054
1774564500	0.9813	0.1013	11.51	0.8954	1.04	0.88	43813
1774478100	0.88	-0.1145	-11.51	0.9973	1.0194	0.88	43784
1774391700	0.9945	-0.7155	-41.84	1	1.18	0.955	316537
1774305300	1.71	0.59	52.68	1.16	1.735	1.1400999	1024166
1774046100	1.12	0.17	17.99	0.97	1.12	0.96	58959
1773959700	0.9492	0.0741	8.47	0.905	0.9881	0.9	121974
1773873300	0.8751	-0.2749	-23.90	1.1399999	1.25	0.8447	252221
1773786900	1.15	0.15	15.00	0.9288	1.15	0.8681	283124
1773700500	1	0.1800001	21.95	0.8137	1.32	0.8137	5232410
1773441300	0.8199999	-0.010201	-1.23	0.8302	0.8302	0.8199999	8744
1773354900	0.830201	-0.059698	-6.71	0.83	0.8761	0.83	11627
1773268500	0.889899	-0.000101	-0.01	0.8672	0.89	0.8575	2100
1773182100	0.89	0.001	0.11	0.835	0.89	0.8175	14740
1773095700	0.889	0.0135	1.54	0.8755	0.8898	0.8203	957
1772840100	0.8755	-0.0145	-1.63	0.8899	0.8899	0.8622	2701
1772753700	0.89	0	0.00	0.8313	0.89	0.8313	7884
1772667300	0.89	-0.0085	-0.95	0.8947	0.899	0.841159	9313