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	-0.01	-0.0625	16	16.45	14.95	634021	15.65187942	DR
4	-3.01	-15.8421052632	19	20.4	14.95	728613	17.31329019	DR
12	-5.53	-25.6970260223	21.52	26.75	14.95	807798	21.01569573	DR
26	-12.01	-42.8928571429	28	30.9	14.95	728110	23.41821293	DR
52	-8.11	-33.6514522822	24.1	31.88	14.95	669784	24.23694095	DR
156	-27.01	-62.8139534884	43	46.47	13.42	878353	25.39099264	DR
260	-41.8	-72.3308530888	57.79	76.92	13.42	998694	37.80838441	DR

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
1783636800	15.66	0.36	2.35	15.64	15.79	15.29	768131
1783550400	15.3	-0.42	-2.67	15.75	15.8974	14.95	564070
1783464000	15.72	-0.25	-1.57	15.99	16.364999	15.55	762932
1783377600	15.97	0.13	0.82	16	16.45	15.7819	440951
1783032000	15.84	-0.35	-2.16	16.129999	16.89	15.61	692872
1782945600	16.19	-0.61	-3.63	16.61	17.03	16.12	737381
1782859200	16.8	0.89	5.59	16.39	17.0532	16.047999	631544
1782772800	15.91	-0.37	-2.27	16.52	16.54	15.33	1478841
1782513600	16.28	-0.72	-4.24	17.01	17.0799	16.2	721636
1782427200	17	-0.27	-1.56	17.28	17.355	16.802	445239
1782340800	17.27	-0.04	-0.23	17.67	18.02	17.15	680517
1782254400	17.31	-0.66	-3.67	17.55	17.9299	17.3	562795
1782168000	17.97	-1.45	-7.47	18.42	18.64	17.84	711746
1781822400	19.42	0.21	1.09	19.45	19.68	18.87	991904
1781736000	19.21	-0.45	-2.29	19.8	20.09	19.16	709076
1781649600	19.66	-0.31	-1.55	19.4	20.17	19.4	565610
1781563200	19.97	0.26	1.32	20.2	20.4	19.595	750292
1781304000	19.71	1.15	6.20	19	20.12	18.85	899497
1781217600	18.56	1.1	6.30	17.58	18.58	17.5	964458
1781131200	17.46	-0.8	-4.38	18.45	18.45	17.365	1138166
1781044800	18.26	-1.35	-6.88	19.8	19.94	17.95	1190006
1780958400	19.61	-0.45	-2.24	20.85	20.86	19.135	1130956
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