
Jumia Technologies AG (JMIA)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.6 | -38.3693045564 | 4.17 | 4.3 | 2.54 | 9860860 | 2.98086344 | DR |
4 | -1.28 | -33.2467532468 | 3.85 | 4.33 | 2.54 | 4525781 | 3.43149947 | DR |
12 | -1.212 | -32.0465362242 | 3.782 | 5.34 | 2.54 | 3703574 | 3.8894082 | DR |
26 | -2.71 | -51.3257575758 | 5.28 | 6 | 2.54 | 3011558 | 4.23465664 | DR |
52 | -1.69 | -39.6713615023 | 4.26 | 15.04 | 2.54 | 4082519 | 6.42519236 | DR |
156 | -5.62 | -68.6202686203 | 8.19 | 15.04 | 2.225 | 3077475 | 5.94168785 | DR |
260 | -2.92 | -53.1876138434 | 5.49 | 69.89 | 2.1 | 4668872 | 16.73941443 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 2.71 | -0.05 | -1.81 | 2.77 | 2.855 | 2.66 | 5356492 |
1740181200 | 2.7599999 | -0.06 | -2.13 | 2.85 | 2.93 | 2.7201 | 8352906 |
1740094800 | 2.82 | -1.06 | -27.32 | 3.15 | 3.15 | 2.69 | 27528232 |
1740008400 | 3.88 | -0.16 | -3.96 | 4.05 | 4.16 | 3.86 | 5123052 |
1739922000 | 4.04 | -0.11 | -2.65 | 4.17 | 4.3 | 4.005 | 2943617 |
1739576400 | 4.15 | -0.01 | -0.24 | 4.2 | 4.285 | 4.07 | 2608008 |
1739490000 | 4.16 | 0.15 | 3.74 | 4.04 | 4.16 | 3.95 | 1810893 |
1739403600 | 4.01 | 0.15 | 3.89 | 3.9 | 4.01 | 3.87 | 2083576 |
1739317200 | 3.86 | -0.29 | -6.99 | 4.14 | 4.14 | 3.84 | 3091482 |
1739230800 | 4.15 | 0.16 | 4.01 | 4.08 | 4.15 | 4 | 2223279 |
1738971600 | 3.99 | -0.04 | -0.99 | 4.03 | 4.18 | 3.98 | 3498925 |
1738885200 | 4.03 | 0.02 | 0.50 | 4.0199999 | 4.1093 | 3.98 | 1359063 |
1738798800 | 4.01 | -0.07 | -1.72 | 4.07 | 4.09 | 3.98 | 2043222 |
1738712400 | 4.08 | 0.19 | 4.88 | 3.88 | 4.09 | 3.87 | 2647844 |
1738626000 | 3.89 | -0.1 | -2.51 | 3.84 | 3.97 | 3.77 | 2789024 |
1738366800 | 3.99 | -0.22 | -5.23 | 4.26 | 4.33 | 3.95 | 3740911 |
1738280400 | 4.21 | 0.26 | 6.58 | 3.99 | 4.2699999 | 3.99 | 4219244 |
1738194000 | 3.95 | -0.1 | -2.47 | 4.03 | 4.05 | 3.91 | 2483086 |
1738107600 | 4.05 | 0.19 | 4.92 | 3.85 | 4.07 | 3.79 | 2086988 |
1738021200 | 3.86 | -0.12 | -3.02 | 3.85 | 3.91 | 3.77 | 3760674 |
1737762000 | 3.98 | 0.14 | 3.65 | 3.93 | 4.13 | 3.89 | 2134139 |
1737675600 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
1737589200 | 3.84 | 0.02 | 0.52 | 3.85 | 3.99 | 3.79 | 1876622 |
1737502800 | 3.82 | 0.12 | 3.24 | 3.8 | 3.89 | 3.73 | 1541881 |
1737157200 | 3.7 | -0.04 | -1.07 | 3.79 | 3.85 | 3.68 | 1661217 |
1737070800 | 3.74 | -0.04 | -1.06 | 3.8 | 3.84 | 3.73 | 1561442 |
1736984400 | 3.78 | 0.13 | 3.56 | 3.76 | 3.882 | 3.745 | 2251406 |
1736898000 | 3.65 | -0.06 | -1.62 | 3.76 | 3.83 | 3.625 | 1634002 |
1736811600 | 3.71 | -0.12 | -3.13 | 3.73 | 3.73 | 3.6 | 2313568 |
1736552400 | 3.83 | -0.04 | -1.03 | 3.77 | 3.84 | 3.71 | 2904502 |
1736379600 | 3.87 | -0.15 | -3.73 | 4.08 | 4.08 | 3.835 | 3238103 |
1736293200 | 4.0199999 | -0.13 | -3.13 | 4.15 | 4.225 | 4 | 1974865 |
1736206800 | 4.15 | 0.2 | 5.06 | 4.085 | 4.2699999 | 4.05 | 2722415 |
1735947600 | 3.95 | 0.05 | 1.28 | 3.97 | 4.04 | 3.9 | 2225117 |
1735861200 | 3.9 | 0.08 | 2.09 | 3.92 | 4.08 | 3.84 | 2242643 |
1735688400 | 3.82 | -0.1 | -2.55 | 3.98 | 4.05 | 3.77 | 2336456 |
1735602000 | 3.92 | -0.09 | -2.24 | 3.9 | 3.98 | 3.86 | 2190563 |
1735342800 | 4.01 | -0.13 | -3.14 | 4.08 | 4.08 | 3.925 | 2379471 |
1735256400 | 4.14 | -0.08 | -1.90 | 4.19 | 4.21 | 4.01 | 2693322 |
1735077840 | 4.22 | 0.23 | 5.76 | 4.09 | 4.255 | 4.0507 | 1978056 |
1734997200 | 3.99 | -0.04 | -0.99 | 4.03 | 4.05 | 3.92 | 1924470 |
1734738000 | 4.03 | 0.07 | 1.77 | 3.91 | 4.13 | 3.82 | 5011924 |
1734651600 | 3.96 | -0.22 | -5.26 | 4.32 | 4.355 | 3.96 | 3193038 |
1734565200 | 4.18 | -0.39 | -8.53 | 4.54 | 4.62 | 4.12 | 3213182 |
1734478800 | 4.57 | 0.1 | 2.24 | 4.438 | 4.74 | 4.3099999 | 3407773 |
1734392400 | 4.47 | 0.12 | 2.76 | 4.3 | 4.5301 | 4.22 | 3261438 |
1734133200 | 4.35 | -0.29 | -6.25 | 4.63 | 4.7099 | 4.3099999 | 3394233 |
1734046800 | 4.64 | -0.11 | -2.32 | 4.79 | 4.858 | 4.58 | 2623749 |
1733960400 | 4.75 | 0.13 | 2.81 | 4.7 | 4.99 | 4.53 | 3588787 |
1733874000 | 4.62 | -0.44 | -8.70 | 4.92 | 5 | 4.54 | 4399357 |
1733787600 | 5.0599999 | 0.49 | 10.72 | 4.7232 | 5.34 | 4.69 | 8518189 |
1733528400 | 4.57 | 0.04 | 0.88 | 4.64 | 4.98 | 4.46 | 7736786 |
1733442000 | 4.53 | 0.74 | 19.53 | 4.0199999 | 4.78 | 3.83 | 12467596 |
1733355600 | 3.79 | 0.04 | 1.07 | 3.71 | 3.82 | 3.609 | 3483178 |
1733269200 | 3.75 | -0.12 | -3.10 | 3.782 | 3.89 | 3.7 | 2158996 |
1733182800 | 3.87 | -0.03 | -0.77 | 3.95 | 3.95 | 3.79 | 2231759 |
1732917840 | 3.9 | -0.08 | -2.01 | 4.03 | 4.035 | 3.89 | 1465086 |
1732750800 | 3.98 | 0.02 | 0.51 | 4.08 | 4.08 | 3.95 | 2324641 |
1732664400 | 3.96 | -0.15 | -3.65 | 4.135 | 4.37 | 3.91 | 3809582 |
1732578000 | 4.11 | 0.31 | 8.16 | 3.96 | 4.2488 | 3.94 | 4315241 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約