JDcom Inc【013C】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	-0.318	-2.50433139077	12.698	12.698	11.802	7782	12.17583166	DE
4	-1.6	-11.4449213162	13.98	14.172	11.802	15987	12.72108129	DE
12	0.462	3.87648934385	11.918	14.568	11.398	14622	12.86891219	DE
26	-0.098	-0.7853822728	12.478	14.568	10.64	18254	12.46753375	DE
52	-2.284	-15.5755591926	14.664	15.898	10.64	20129	13.37694421	DE
156	-2.625	-17.4941686105	15.005	22.145	9.57	15840	14.229469	DE
260	-2.625	-17.4941686105	15.005	22.145	9.57	15840	14.229469	DE

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
1781295900	12.398	0.4	3.35	12.324	12.478	12.18	10015
1781209500	11.996	-0.45	-3.63	12.064	12.128	11.802	18801
1781123100	12.448	-0.04	-0.32	12.4	12.448	12.242	1646
1781036700	12.488	0.19	1.53	12.426	12.69	12.426	5847
1780950300	12.3	0.06	0.47	12.366	12.618	12.3	4708
1780691100	12.242	-0.38	-3.03	12.698	12.698	12.242	7907
1780604700	12.624	-0.05	-0.36	12.522	12.698	12.416	7847
1780518300	12.67	-0.48	-3.65	12.738	12.768	12.532	6635
1780431900	13.15	0.71	5.72	12.8	13.198	12.8	17458
1780345500	12.438	0.15	1.25	12.282	12.448	12.148	151898
1780086300	12.284	-0.13	-1.06	12.412	12.538	12.244	6411
1779999900	12.416	-0.43	-3.35	12.572	12.726	12.408	13529
1779913500	12.846	-0.24	-1.85	12.76	12.846	12.682	8415
1779827100	13.088	-0.21	-1.56	13.086	13.088	12.922	4176
1779740700	13.296	0.25	1.89	13.066	13.394	13.066	1378
1779481500	13.05	-0.66	-4.81	13.49	13.49	13	10834
1779395100	13.71	-0.18	-1.31	13.652	13.71	13.382	8331
1779308700	13.892	-0.13	-0.90	13.862	14.172	13.862	8878
1779222300	14.018	0.32	2.35	13.848	14.018	13.66	16635
1779135900	13.696	0.05	0.40	13.822	13.924	13.502	12082
1778876700	13.642	-0.28	-2.01	13.98	14.088	13.528	6331
1778790300	13.922	-0.35	-2.45	14.232	14.418	13.822	10245
1778703900	14.272	0.87	6.52	13.648	14.568	13.616	59981
1778617500	13.398	0.6	4.67	12.852	13.498	12.784	19034
1778531100	12.8	0.06	0.50	12.752	13.098	12.644	14042
1778271900	12.736	-0.1	-0.79	12.878	12.946	12.702	3190
1778185500	12.838	-0.16	-1.20	12.9	12.988	12.762	5028
1778099100	12.994	0.3	2.33	12.784	12.994	12.502	12090
1778012700	12.698	-0.22	-1.70	12.7	12.778	12.57	7807
1777926300	12.918	0.2	1.54	12.724	12.918	12.642	6494
1777580700	12.722	-0.07	-0.58	12.642	12.8	12.602	2276
1777494300	12.796	0.29	2.35	12.892	12.892	12.59	3605
1777407900	12.502	-0.32	-2.50	12.552	12.712	12.502	3663
1777321500	12.822	0.02	0.16	12.63	12.826	12.622	7734
1777062300	12.802	0.05	0.41	12.802	12.978	12.802	3181
1776975900	12.75	-0.25	-1.91	12.952	13.058	12.59	10623
1776889500	12.998	-0.03	-0.26	13.002	13.194	12.926	4710
1776803100	13.032	-0.35	-2.62	13.378	13.458	13.032	7370
1776716700	13.382	0.09	0.65	13.358	13.406	13.162	10618
1776457500	13.296	-0.2	-1.48	13.332	13.59	13.128	9322
1776371100	13.496	0.5	3.82	13.472	13.508	13.292	24988
1776284700	13	-0.1	-0.76	13.198	13.392	13	28240
1776198300	13.1	0.8	6.50	12.35	13.7	12.35	45300
1776111900	12.3	0.16	1.30	12.104	12.3	12.104	3391
1775852700	12.142	-0.08	-0.62	12.142	12.23	12.052	3426
1775766300	12.218	0.08	0.63	12.18	12.296	11.946	7276
1775679900	12.142	-0.13	-1.06	12.3	12.3	12.052	14660
1775593500	12.272	-0.03	-0.23	12.302	12.448	12.05	20026
1775161500	12.3	-0.05	-0.44	12.222	12.454	12.222	2748
1775075100	12.354	-0.4	-3.11	12.57	12.594	12.354	5132
1774988700	12.75	0.13	1.03	12.452	12.75	12.452	7041
1774902300	12.62	0.07	0.57	12.598	12.748	12.42	8778
1774646700	12.548	-0.05	-0.41	12.748	12.748	12.348	13899
1774560300	12.6	-0.2	-1.58	12.502	12.766	12.452	9255
1774473900	12.802	1.11	9.49	12	12.806	12	79886
1774387500	11.692	0.04	0.36	11.778	11.874	11.692	2952
1774301100	11.65	-0.1	-0.88	11.47	11.978	11.398	17521
1774041900	11.754	-0.19	-1.57	11.918	12.064	11.662	16622
1773955500	11.942	-0.22	-1.81	12.238	12.398	11.932	18450
1773869100	12.162	-0.14	-1.14	12.618	12.62	12.162	23511
1773782700	12.302	-0.07	-0.58	12.488	12.568	12.302	13809
1773696300	12.374	-0.02	-0.19	12.37	12.698	12.37	43362
1773437100	12.398	0.37	3.06	12.172	12.398	12.136	12243