JBG SMITH Properties【JBGS】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	0.13	0.880758807588	14.76	14.9	14.25	389469	14.60152905	CS
4	-0.67	-4.3059125964	15.56	15.72	13.99	457313	14.66349808	CS
12	0.12	0.812457684496	14.77	16.17	13.99	618744	14.95286621	CS
26	-3.41	-18.6338797814	18.3	18.3	13.99	580566	15.76639565	CS
52	-2.79	-15.7805429864	17.68	24.3	13.99	819439	18.42011593	CS
156	0.44	3.04498269896	14.45	24.3	12.63	1008895	16.32685469	CS
260	-19.02	-56.0896490711	33.91	34.98	12.63	1058207	18.67109863	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
1780699200	14.89	0.03	0.20	14.71	14.95	14.66	333621
1780612800	14.86	0.45	3.12	14.55	14.86	14.5029	286627
1780526400	14.41	-0.34	-2.31	14.68	14.78	14.38	395473
1780440000	14.75	0.36	2.50	14.38	14.835	14.25	387655
1780353600	14.39	-0.28	-1.91	14.5	14.62	14.26	414233
1780094400	14.67	-0.11	-0.74	14.76	14.9	14.55	463359
1780008000	14.78	-0.04	-0.27	14.65	14.91	14.65	340694
1779921600	14.82	0.12	0.82	14.54	15.1	14.54	476537
1779835200	14.7	0.19	1.31	14.6	14.78	14.4	295255
1779489600	14.51	0.11	0.76	14.47	14.565	14.36	342165
1779403200	14.4	0.17	1.19	14.08	14.61	13.99	421282
1779316800	14.23	0.03	0.21	14.19	14.315	14.02	389566
1779230400	14.2	-0.4	-2.74	14.65	14.65	14	578113
1779144000	14.6	0.38	2.67	14.1	14.6	14.1	601739
1778884800	14.22	-0.47	-3.20	14.64	14.64	14.21	498035
1778798400	14.69	0.12	0.82	14.47	14.695	14.44	585555
1778712000	14.57	-0.34	-2.28	14.8	14.88	14.38	591236
1778625600	14.91	-0.37	-2.42	15.35	15.47	14.84	659648
1778539200	15.28	-0.28	-1.80	15.53	15.53	15.25	464320
1778280000	15.56	0.15	0.97	15.56	15.72	15.38	497462
1778193600	15.41	-0.39	-2.47	16.16	16.17	15.41	2434021
1778107200	15.8	0.66	4.36	15.66	16.11	15.44	1249482
1778020800	15.14	0.63	4.34	14.52	15.32	14.44	599054
1777934400	14.51	-0.2	-1.36	14.65	14.83	14.391	443742
1777675200	14.71	-0.29	-1.93	15.06	15.08	14.69	490509
1777588800	15	0.08	0.54	14.92	15.24	14.905	480446
1777502400	14.92	-0.67	-4.30	15.44	15.51	14.76	506585
1777416000	15.59	0.22	1.43	15.47	15.59	15.31	491481
1777329600	15.37	-0.16	-1.03	15.48	15.63	15.27	474112
1777070400	15.53	0.17	1.11	15.27	15.54	15.24	225284
1776984000	15.36	0.01	0.07	15.34	15.61	15.28	295072
1776897600	15.35	-0.24	-1.54	15.61	15.72	15.25	338424
1776811200	15.59	-0.32	-2.01	15.93	16.05	15.55	412784
1776724800	15.91	0.07	0.44	15.77	16.12	15.66	288196
1776465600	15.84	0.27	1.73	15.67	15.97	15.65	994945
1776379200	15.57	0.31	2.03	15.22	15.59	15.17	631465
1776292800	15.26	0.1	0.66	15.16	15.27	15.09	333180
1776206400	15.16	0.22	1.47	14.91	15.16	14.87	266055
1776120000	14.94	0.32	2.19	14.55	14.94	14.43	454528
1775860800	14.62	0.48	3.39	14.09	14.64	14.0403	668972
1775774400	14.14	-0.42	-2.88	14.45	14.73	14.14	546754
1775688000	14.56	0.04	0.28	14.89	15	14.475	537819
1775601600	14.52	0.35	2.47	14.15	14.65	14.04	989763
1775515200	14.17	-0.16	-1.12	14.27	14.28	14.07	567743
1775169600	14.33	-0.12	-0.83	14.25	14.65	14.21	370757
1775083200	14.45	-0.16	-1.10	14.48	14.56	14.2917	649736
1774996800	14.61	-0.1	-0.68	14.95	15.01	14.53	707784
1774910400	14.71	-0.19	-1.28	14.85	15.23	14.64	637187
1774651200	14.9	-0.23	-1.52	15.06	15.115	14.835	497230
1774564800	15.13	-0.12	-0.79	15.2	15.49	15.09	407144
1774478400	15.25	-0.47	-2.99	15.9	16.059999	15.19	682590
1774392000	15.72	0.19	1.22	15.49	15.8	15.4225	895961
1774305600	15.53	0.57	3.81	15.21	15.75	14.92	1408919
1774046400	14.96	0.17	1.15	14.85	15.0806	14.5208	2811200
1773960000	14.79	0.16	1.09	14.7	14.92	14.49	679680
1773873600	14.63	0.03	0.21	14.44	14.72	14.28	768961
1773787200	14.6	0.4	2.82	14.31	14.63	14.3	960591
1773700800	14.2	-0.13	-0.91	14.47	14.47	14.03	457450
1773441600	14.33	-0.27	-1.85	14.77	14.84	14.26	542616
1773355200	14.6	-0.04	-0.27	14.44	14.65	14.365	436569
1773268800	14.64	-0.15	-1.01	14.69	14.77	14.46	325584
1773182400	14.79	-0.09	-0.60	14.61	15.19	14.41	905846
1773096000	14.88	0.06	0.40	14.64	14.98	14.31	507997
1772840400	14.82	-0.33	-2.18	14.97	14.97	14.59	313540