Jinkosolar Holdings Co Ltd【JKS】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	-2.55	-11.1842105263	22.8	23.52	20.08	756741	22.44481761	DR
4	-3.5	-14.7368421053	23.75	26.75	20.08	899969	23.66949401	DR
12	-5.49	-21.3286713287	25.74	26.75	20.08	722538	23.39583169	DR
26	-4.55	-18.3467741935	24.8	30.9	20.08	684308	25.21209534	DR
52	1.35	7.14285714286	18.9	31.88	18.22	678727	24.60358802	DR
156	-21.83	-51.8773764259	42.08	47.85	13.42	876996	26.0832785	DR
260	-20.46	-50.2579218865	40.71	76.92	13.42	1046069	38.70307417	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
1780699200	20.06	-1.97	-8.94	21.55	21.69	19.99	871884
1780612800	22.03	-0.14	-0.63	21.9	22.23	21.48	416197
1780526400	22.17	-0.55	-2.42	22.43	23.47	21.75	1063932
1780440000	22.72	0.87	3.98	21.92	22.9	21.73	798825
1780353600	21.85	-1.46	-6.26	22.86	22.9	21.55	723749
1780094400	23.31	0.57	2.51	22.8	23.52	22.4	781002
1780008000	22.74	0.04	0.18	22.76	23.03	22.32	729049
1779921600	22.7	-0.39	-1.69	23.36	23.41	22.33	490309
1779835200	23.09	0.22	0.96	23.06	23.85	22.85	532310
1779489600	22.87	0.44	1.96	22.08	22.94	21.23	962915
1779403200	22.43	-0.27	-1.19	22.66	23.55	22.26	1811800
1779316800	22.7	0.51	2.30	22.61	23.1184	22.165	413468
1779230400	22.19	-1.51	-6.37	23.71	23.71	22.19	758115
1779144000	23.7	-0.9	-3.66	24.6	24.6	23.37	640324
1778884800	24.6	-0.23	-0.93	24.11	24.91	24.0775	1376290
1778798400	24.83	-1.21	-4.65	26	26.13	23.88	1078730
1778712000	26.04	1.18	4.75	25.42	26.75	25.2	1557004
1778625600	24.86	-0.95	-3.68	25.75	26.48	24.38	689758
1778539200	25.81	1.25	5.09	24.54	26.49	24.375	1234202
1778280000	24.56	1.23	5.27	23.75	25.31	23.69	1041438
1778193600	23.33	-0.37	-1.56	23.83	24.16	22.72	517981
1778107200	23.7	-0.91	-3.70	24.45	24.57	23.51	459202
1778020800	24.61	0.46	1.90	24.28	24.78	24.05	530389
1777934400	24.15	0.04	0.17	23.96	24.96	23.76	536419
1777675200	24.11	0.76	3.25	23.3	24.15	23.1	452128
1777588800	23.35	1.82	8.45	21.54	23.35	21.54	798424
1777502400	21.53	-0.82	-3.67	22	22.1	20.81	735016
1777416000	22.35	0.08	0.36	21.95	22.37	21.59	442419
1777329600	22.27	-0.32	-1.42	22.68	22.94	21.84	378184
1777070400	22.59	-0.37	-1.61	23.09	23.15	22.07	407147
1776984000	22.96	0.27	1.19	22.6	23.08	22.35	721298
1776897600	22.69	2.22	10.85	20.86	23.085	20.76	1269520
1776811200	20.47	-1.01	-4.70	21.38	21.59	20.33	938644
1776724800	21.48	0.12	0.56	21.38	21.79	20.76	890119
1776465600	21.36	0.02	0.09	21.52	22.12	21.275	1457685
1776379200	21.34	-2.88	-11.89	22.34	22.68	20.19	2851181
1776292800	24.22	0.09	0.37	24.28	25.0379	23.91	658363
1776206400	24.13	0.33	1.39	24.23	24.36	23.79	594745
1776120000	23.8	0.89	3.88	23.26	24.24	23.2213	758175
1775860800	22.91	0	0.00	23.02	23.155	22.71	349374
1775774400	22.91	-0.86	-3.62	23.6	24.085	22.715	559368
1775688000	23.77	-0.07	-0.29	25.15	25.25	23.6	477495
1775601600	23.84	-0.02	-0.08	24.03	24.03	22.81	561815
1775515200	23.86	-1	-4.02	24.92	24.97	23.81	403984
1775169600	24.86	-0.57	-2.24	24.67	25.49	24.67	229888
1775083200	25.43	0.02	0.08	25.6	25.95	25.3	275300
1774996800	25.41	1.29	5.35	24.5	25.42	24.2201	350779
1774910400	24.12	-1.17	-4.63	25.29	25.29	24.035	414388
1774651200	25.29	-0.23	-0.90	25.53	25.7899	24.89	265934
1774564800	25.52	-0.97	-3.66	25.9	26.14	25.34	341888
1774478400	26.49	0.97	3.80	25.76	26.71	25.69	504341
1774392000	25.52	1.61	6.73	25.01	25.905	24.66	840435
1774305600	23.91	0.51	2.18	23.81	24.36	23.3	750976
1774046400	23.4	-0.33	-1.39	24.29	24.67	23.18	921649
1773960000	23.73	-0.49	-2.02	23.38	23.77	22.68	426933
1773873600	24.22	-0.69	-2.77	24.64	25.0055	23.985	701609
1773787200	24.91	-0.55	-2.16	25.71	25.93	24.82	481501
1773700800	25.46	-0.12	-0.47	25.17	25.918	25.16	278430
1773441600	25.58	-0.2	-0.78	25.74	26.49	25.33	282785
1773355200	25.78	-0.1	-0.39	25.75	26.095	25.47	379396
1773268800	25.88	0.52	2.05	25.48	26.4541	25.25	459940
1773182400	25.36	1.36	5.67	25.18	25.82	24.8239	658043
1773096000	24	0.66	2.83	22.91	24.08	22.8506	490803
1772840400	23.34	-0.46	-1.93	23.51	23.88	23.18	340219