JELD-WEN Holding Inc.【0JW】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	-0.2169999	-16.9398842264	1.2809999	1.3	1.078	1917	1.10613043	DE
4	-0.512	-32.4873096447	1.576	1.588	1.078	1249	1.28874347	DE
12	-0.046	-4.14414414414	1.11	1.81	1.045	2321	1.30147024	DE
26	-0.886	-45.4358974359	1.95	2.78	0.828	2252	1.51769004	DE
52	-2.9559999	-73.5323376501	4.0199999	5.7	0.828	2574	2.18322751	DE
156	-12.936	-92.4	14	19.8	0.828	1681	3.17107194	DE
260	-12.936	-92.4	14	19.8	0.828	1681	3.17107194	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
1783542300	1.109	0.03	2.88	1.109	1.109	1.109	300
1783455900	1.078	-0.22	-17.08	1.078	1.078	1.078	5000
1783369500	1.3	0	0.00	1.3	1.3	1.3	0
1783110300	1.3	0	0.00	1.3	1.3	1.3	0
1783023900	1.3	0.02	1.48	1.3	1.3	1.3	500
1782937500	1.2809999	0.02	1.26	1.2809999	1.2809999	1.2809999	250
1782851100	1.2649999	0	0.00	1.2649999	1.2649999	1.2649999	0
1782764700	1.2649999	-0.22	-14.53	1.2649999	1.2649999	1.2649999	1000
1782505500	1.48	0	0.00	1.48	1.48	1.48	0
1782419100	1.48	0	0.00	1.48	1.48	1.48	0
1782332700	1.48	0.03	2.28	1.48	1.48	1.48	1125
1782246300	1.447	0	0.00	1.447	1.447	1.447	0
1782159900	1.447	-0.07	-4.43	1.484	1.484	1.447	892
1781900700	1.514	-0.07	-4.66	1.514	1.514	1.514	10
1781814300	1.588	0	0.00	1.588	1.588	1.588	0
1781727900	1.588	0	0.00	1.588	1.588	1.588	0
1781641500	1.588	0.01	0.70	1.588	1.588	1.588	500
1781555100	1.577	0.1	6.92	1.576	1.577	1.576	1962
1781295900	1.475	0	0.00	1.475	1.475	1.475	0
1781209500	1.475	0	0.00	1.475	1.475	1.475	0
1781123100	1.475	0	0.00	1.475	1.475	1.475	0
1781036700	1.475	-0.16	-9.51	1.562	1.562	1.475	2450
1780950300	1.6299999	-0.07	-4.17	1.568	1.6299999	1.568	5326
1780691100	1.701	0	0.00	1.701	1.701	1.701	0
1780604700	1.701	0	0.00	1.701	1.701	1.701	0
1780518300	1.701	-0.01	-0.41	1.701	1.701	1.701	1
1780431900	1.708	-0.03	-1.61	1.708	1.708	1.708	40
1780345500	1.736	0	0.00	1.736	1.736	1.736	0
1780086300	1.736	0	0.00	1.736	1.736	1.736	0
1779999900	1.736	-0.07	-3.82	1.81	1.81	1.736	16
1779913500	1.805	0.26	16.83	1.7	1.806	1.7	3710
1779827100	1.545	0	0.00	1.545	1.545	1.545	0
1779740700	1.545	0.27	20.99	1.545	1.545	1.545	1400
1779481500	1.2769999	0	0.00	1.2769999	1.2769999	1.2769999	0
1779395100	1.2769999	0	0.00	1.2769999	1.2769999	1.2769999	0
1779308700	1.2769999	0.04	3.40	1.293	1.293	1.2769999	2080
1779222300	1.235	-0.12	-8.99	1.235	1.235	1.235	2000
1779135900	1.357	0	0.00	1.357	1.357	1.357	0
1778876700	1.357	0	0.00	1.357	1.357	1.357	0
1778790300	1.357	0.05	4.22	1.357	1.357	1.357	100
1778703900	1.302	-0.15	-10.52	1.307	1.307	1.302	580
1778617500	1.455	0	0.00	1.455	1.455	1.455	0
1778531100	1.455	0	0.00	1.455	1.455	1.455	0
1778271900	1.455	0.29	24.57	1.5009999	1.5009999	1.455	743
1778185500	1.168	0	0.00	1.168	1.168	1.168	0
1778099100	1.168	0	0.00	1.168	1.168	1.168	0
1778012700	1.168	0	0.00	1.168	1.168	1.168	0
1777926300	1.168	-0.06	-4.73	1.2669999	1.2669999	1.168	2588
1777580700	1.226	-0.08	-5.84	1.226	1.226	1.226	100
1777494300	1.302	0	0.00	1.302	1.302	1.302	0
1777407900	1.302	0.04	2.76	1.2749999	1.34	1.2749999	8039
1777321500	1.2669999	0.16	14.35	1.244	1.2669999	1.244	3750
1777062300	1.108	0	0.00	1.108	1.108	1.108	0
1776975900	1.108	0.06	6.03	1.108	1.108	1.108	139
1776889500	1.045	-0.07	-5.86	1.045	1.045	1.045	2000
1776803100	1.11	-0.09	-7.42	1.229	1.2669999	1.11	11565
1776716700	1.199	0.25	26.14	1.11	1.199	1.11	9451
1776457500	0.9505	0	0.00	0.9505	0.9505	0.9505	0
1776371100	0.9505	0	0.00	0.9505	0.9505	0.9505	0
1776284700	0.9505	0	0.00	0.9505	0.9505	0.9505	0
1776198300	0.9505	0.002	0.21	0.9505	0.9505	0.9505	60
1776111900	0.9485	0	0.00	0.9485	0.9485	0.9485	0
1775852700	0.9485	0	0.00	0.9485	0.9485	0.9485	0
1775766300	0.9485	0.1205	14.55	0.835	0.9485	0.835	6926