Jackson Financial Inc【JXN】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	1.31	1.24170616114	105.5	111.83	105.5	728918	108.88909608	CS
4	-2.9	-2.64333242184	109.71	111.83	101.7	631747	106.65687129	CS
12	-0.27	-0.252147926784	107.08	118.2	100.645	584378	108.24163691	CS
26	-0.57	-0.530825107096	107.38	123.61	100.645	588583	110.09020321	CS
52	23.07	27.5495581562	83.74	123.61	82.3	585711	102.51220137	CS
156	77.01	258.422818792	29.8	123.61	28.57	741395	75.41829884	CS
260	82.3	335.781313749	24.51	123.61	23.56	951162	54.56995191	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
1781822400	106.81	-1.58	-1.46	108.64	109.425	105.77	1193622
1781736000	108.39	-1.39	-1.27	109.86	111.37	107.0001	646267
1781649600	109.78	0.13	0.12	110.56	111.83	109.705	699181
1781563200	109.65	0.96	0.88	109.31	111.52	109.13	706646
1781304000	108.69	0.49	0.45	109.55	110.305	108.48	529261
1781217600	108.2	1.56	1.46	105.5	108.97	105.5	1063233
1781131200	106.64	-0.83	-0.77	107.88	109.928	106.2	1137304
1781044800	107.47	0.19	0.18	108.07	109.56	106.29	380486
1780958400	107.28	-0.58	-0.54	108.22	109.22	107.26	324457
1780699200	107.86	1.89	1.78	106.65	108.26	106.1659	372608
1780612800	105.97	1.59	1.52	106.08	107.75	105.5395	565468
1780526400	104.38	-2.09	-1.96	105.25	105.51	103.13	503504
1780440000	106.47	1.88	1.80	104.74	107.64	104.5	657963
1780353600	104.59	1.48	1.44	103.11	104.63	102.46	1114673
1780094400	103.11	0.36	0.35	102.75	104.87	102.25	746939
1780008000	102.75	-1.16	-1.12	102.53	103.91	101.7	531332
1779921600	103.91	-2.27	-2.14	106.49	107.49	103.48	448102
1779835200	106.18	-0.77	-0.72	107.02	107.64	105.61	457917
1779489600	106.95	-1.25	-1.16	108.27	109.36	106.63	532134
1779403200	108.2	-2.7	-2.43	109.71	110.355	107.585	585727
1779316800	110.9	2.77	2.56	108.73	110.96	107.3401	366083
1779230400	108.13	-2.78	-2.51	110.73	110.84	108.03	456150
1779144000	110.91	1.08	0.98	109.98	112.025	109.62	591103
1778884800	109.83	-1.49	-1.34	110.92	111.29	109.39	523195
1778798400	111.32	3.03	2.80	109.49	112.37	109.04	413471
1778712000	108.29	-0.79	-0.72	108.25	109.745	107.69	423875
1778625600	109.08	-0.56	-0.51	109.73	110.095	107.14	580335
1778539200	109.64	-3.14	-2.78	113.55	113.55	109.36	505554
1778280000	112.78	2.69	2.44	112.8	113.66	110.01	694688
1778193600	110.09	-4.81	-4.19	115.29	116.09	109.7	706926
1778107200	114.9	6.43	5.93	104.69	115.47	104.52	1020378
1778020800	108.47	-4.95	-4.36	114.36	117.24	108.0001	1304013
1777934400	113.42	-0.77	-0.67	113.81	114.92	112.5	667311
1777675200	114.19	-1.58	-1.36	117.95	117.95	114.15	558952
1777588800	115.77	0.56	0.49	115.21	118.2	113.41	584289
1777502400	115.21	-0.28	-0.24	115.15	116.74	114.76	553999
1777416000	115.49	1.18	1.03	112.78	116.34	112.78	365472
1777329600	114.31	1.18	1.04	113.13	116.12	113.13	443038
1777070400	113.13	-0.27	-0.24	113.4	114.13	110.65	357606
1776984000	113.4	1.36	1.21	112.11	113.49	110.935	464886
1776897600	112.04	0.31	0.28	112.26	112.555	111.22	415563
1776811200	111.73	0.32	0.29	111.77	113.4	110.45	674448
1776724800	111.41	1.72	1.57	109.12	111.5599	109.12	495705
1776465600	109.69	3.57	3.36	107.86	110.78	106.85	565537
1776379200	106.12	-1.37	-1.27	107.63	108.38	105.025	541695
1776292800	107.49	2.43	2.31	105.81	108.08	105.715	487870
1776206400	105.06	0.81	0.78	104.6	105.93	104.33	541708
1776120000	104.25	2.63	2.59	100.7	104.49	100.645	521874
1775860800	101.62	-1.73	-1.67	101.08	103.395	100.73	525095
1775774400	103.35	-4.36	-4.05	104.47	105.68	102.61	751468
1775688000	107.71	4.4	4.26	108.97	109.6	106.99	704672
1775601600	103.31	-2.59	-2.45	103.6	105.03	102.03	585997
1775515200	105.9	2.2	2.12	103.75	106.02	102.66	485109
1775169600	103.7	-1.13	-1.08	102.48	105.165	101.6	329499
1775083200	104.83	-0.89	-0.84	106.46	107.84	104.81	475080
1774996800	105.72	2.73	2.65	105.08	106.375	102.52	586005
1774910400	102.99	1.59	1.57	102.27	104.64	101.51	614230
1774651200	101.4	-4.54	-4.29	104.35	104.52	101.085	479160
1774564800	105.94	-1.81	-1.68	107.08	108.37	104.7	528447
1774478400	107.75	1.25	1.17	107.96	109.26	106.575	387915
1774392000	106.5	1.99	1.90	103.41	107.46	103.27	681892
1774305600	104.51	1.46	1.42	102.87	107.36	102.87	671443