James Hardie Industries Plc【JHX】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	2.11	8.60522022838	24.52	26.7	24.005	8184504	25.22867104	DR
4	3.76	16.440752077	22.87	26.7	22	8246323	24.10384893	DR
12	7.93	42.4064171123	18.7	26.7	18.425	7609911	22.03399275	DR
26	5.74	27.4772618478	20.89	27.425	17.355	6988894	22.14982272	DR
52	1	3.90167772142	25.63	29.825	16.46	7107729	21.98536671	DR
156	0.62	2.38369857747	26.01	43.57	16.46	2777613	22.44199903	DR
260	-8.27	-23.6962750716	34.9	43.57	16.46	1692757	22.49064544	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513600	26.63	0.61	2.34	25.89	26.685	25.815	11047924
1782427200	26.02	0.2	0.77	25.93	26.7	25.61	8923889
1782340800	25.82	1.54	6.34	24.04	26.105	24.04	9050756
1782254400	24.28	-0.23	-0.94	24.07	24.72	24.005	7842174
1782168000	24.51	-0.36	-1.45	24.52	24.72	24.15	6921195
1781822400	24.87	0.28	1.14	25.11	25.53	24.69	11251765
1781736000	24.59	-1.04	-4.06	25.4	26.135	24.47	11524707
1781649600	25.63	0.46	1.83	25.35	25.785	25	11164318
1781563200	25.17	1.04	4.31	25	25.35	24.94	9443436
1781304000	24.13	0.24	1.00	23.6	24.4	23.54	6867244
1781217600	23.89	1.88	8.54	22.11	23.91	22.11	9538461
1781131200	22.01	-1.22	-5.25	23.17	23.355	22	5990826
1781044800	23.23	0.74	3.29	22.81	23.36	22.39	10465336
1780958400	22.49	-0.17	-0.75	22.52	22.7	22.12	7368010
1780699200	22.66	-0.73	-3.12	22.9	23.21	22.35	8102336
1780612800	23.39	0.24	1.04	23.34	23.695	23.15	5140231
1780526400	23.15	0.06	0.26	22.86	23.26	22.8	4126919
1780440000	23.09	0.16	0.70	22.91	23.33	22.9	6222195
1780353600	22.93	-0.35	-1.50	23.005	23.27	22.43	9466957
1780094400	23.28	0.31	1.35	22.87	23.39	22.77	7269285
1780008000	22.97	0.2	0.88	22.28	23.2	22.12	8361265
1779921600	22.77	1.29	6.01	22.02	23.05	21.815	11415756
1779835200	21.48	0.72	3.47	21.02	21.6925	20.9097	10496911
1779489600	20.76	-0.05	-0.24	20.65	20.955	20.305	5271051
1779403200	20.81	0.22	1.07	20.165	20.9	19.75	10523743
1779316800	20.59	1.97	10.58	18.9	20.64	18.51	17641789
1779230400	18.62	-1.2	-6.05	19.18	19.32	18.555	11167138
1779144000	19.82	0.55	2.85	18.98	20.095	18.8213	8495466
1778884800	19.27	-0.41	-2.08	19.05	19.545	18.71	9636520
1778798400	19.68	-0.33	-1.65	20	20.1	19.57	5853209
1778712000	20.01	-0.18	-0.89	20.11	20.17	19.705	4500156
1778625600	20.19	-0.23	-1.13	20.29	20.37	19.78	4938916
1778539200	20.42	-0.56	-2.67	20.98	20.98	20.31	4696776
1778280000	20.98	0.51	2.49	20.83	21.01	20.505	3572429
1778193600	20.47	-0.95	-4.44	21.53	21.9	20.45	7100734
1778107200	21.42	1.27	6.30	20.76	21.45	20.645	6074405
1778020800	20.15	0.27	1.36	20.13	20.375	19.885	3983981
1777934400	19.88	-0.83	-4.01	20.44	20.57	19.6	4984210
1777675200	20.71	-0.28	-1.33	21.2	21.32	20.69	3805937
1777588800	20.99	0.62	3.04	20.69	21.24	20.67	8343620
1777502400	20.37	-1.42	-6.52	21.64	22	20.29	8497175
1777416000	21.79	-0.46	-2.07	22.1	22.4	21.435	8314061
1777329600	22.25	0.28	1.27	21.91	22.44	21.62	5744107
1777070400	21.97	0.07	0.32	22.08	22.14	21.8	5430202
1776984000	21.9	-0.42	-1.88	21.95	22.36	21.42	6498993
1776897600	22.32	0.25	1.13	21.91	22.43	21.91	8412223
1776811200	22.07	0.11	0.50	22.15	22.63	21.82	8432821
1776724800	21.96	0.21	0.97	21.51	22.06	21.51	5763464
1776465600	21.75	1.67	8.32	20.68	22.25	20.45	13054810
1776379200	20.08	0.14	0.70	20.2	20.46	19.725	5628945
1776292800	19.94	-1.27	-5.99	21.01	21.025	19.925	7874329
1776206400	21.21	0.06	0.28	21.35	21.49	20.98	5309506
1776120000	21.15	0.13	0.62	20.4	21.25	20.35	6106609
1775860800	21.02	0.27	1.30	20.96	21.215	20.805	6580274
1775774400	20.75	0.55	2.72	20	20.935	20	4576181
1775688000	20.2	1.46	7.79	20.5	20.98	20.105	10928797
1775601600	18.74	-0.28	-1.47	18.77	18.92	18.425	4138096
1775515200	19.02	0.44	2.37	18.7	19.14	18.45	4930158
1775169600	18.58	-0.61	-3.18	18.87	19.255	18.135	5990231
1775083200	19.19	0.25	1.32	19.33	19.59	19.06	7542989
1774996800	18.94	1.36	7.74	17.92	19.165	17.92	11794572
1774910400	17.58	-0.44	-2.44	18.29	18.3	17.355	11861563
1774651200	18.02	-0.67	-3.58	18.54	18.74	18	8538972