JD Health International Inc【8ZN】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	-0.3445	-7.89051781701	4.3659999	4.4235	3.9665	939	4.19303737	DE
4	-0.8120001	-16.7994227785	4.8335	5.448	3.9665	1559	4.56064444	DE
12	-1.4285001	-26.2110110092	5.45	5.9	3.9665	1011	4.7627209	DE
26	-2.6785001	-39.9776134328	6.7	7.75	3.9665	1761	6.03130527	DE
52	-0.5185001	-11.4207070485	4.54	7.85	3.9665	1880	6.35209836	DE
156	-1.2765001	-24.0939996225	5.298	7.85	2.2999999	2690	4.40663945	DE
260	-1.2765001	-24.0939996225	5.298	7.85	2.2999999	2690	4.40663945	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
1780691100	4.2615	0.04	0.94	4.0505	4.2714999	4.0505	1384
1780604700	4.222	-0.09	-2.18	3.9665	4.222	3.9665	225
1780518300	4.316	0.06	1.41	4.259	4.316	4.0945	1882
1780431900	4.256	0.07	1.68	4.256	4.256	4.256	1
1780345500	4.1855	0.1	2.54	4.3575	4.4235	4.1544999	477
1780086300	4.082	-0.06	-1.35	4.3659999	4.3659999	4.081	2111
1779999900	4.138	-0.33	-7.30	4.1285	4.138	4.1285	1665
1779913500	4.464	-0.04	-0.97	4.4645	4.4645	4.464	671
1779827100	4.5075	0.11	2.42	4.2655	4.5075	4.2655	1629
1779740700	4.401	0.05	1.14	4.401	4.401	4.401	1250
1779481500	4.3514999	-0.21	-4.52	4.5405	4.5405	4.3514999	9123
1779395100	4.5575	-0.1	-2.22	4.5575	4.5575	4.5575	32
1779308700	4.6609999	0	0.00	4.6609999	4.6609999	4.6609999	0
1779222300	4.6609999	0.1	2.25	4.4005	4.6609999	4.386	656
1779135900	4.5585	-0.52	-10.32	4.5585	4.5585	4.5585	2100
1778876700	5.083	-0.32	-5.87	4.8555	5.083	4.8555	1128
1778790300	5.4	-0.04	-0.72	5.4	5.4	5.4	917
1778703900	5.439	0.36	7.13	5.186	5.448	5.186	2016
1778617500	5.077	0.17	3.49	4.861	5.077	4.861	130
1778531100	4.9059999	-0.05	-1.09	4.8915	4.9059999	4.8915	154
1778271900	4.96	-0.01	-0.20	4.8335	4.96	4.8335	3450
1778185500	4.97	-0.2	-3.91	5.1639999	5.1639999	4.97	3338
1778099100	5.172	0.29	5.94	5.172	5.172	5.172	2
1778012700	4.8819999	-0.01	-0.15	4.8819999	4.8819999	4.8819999	1
1777926300	4.8895	0.06	1.18	5.12	5.12	4.8895	17
1777580700	4.8324999	0.07	1.46	4.8324999	4.8324999	4.8324999	250
1777494300	4.763	0	0.00	4.763	4.763	4.763	0
1777407900	4.763	-0.26	-5.25	4.763	4.763	4.763	650
1777321500	5.027	0.08	1.60	4.8164999	5.027	4.8164999	260
1777062300	4.948	-0.05	-1.08	5.01	5.01	4.948	293
1776975900	5.002	-0.02	-0.42	5.099	5.0999999	5.002	1052
1776889500	5.0229999	-0.33	-6.15	5.2	5.2	5.0229999	2035
1776803100	5.352	0	0.00	5.352	5.352	5.352	0
1776716700	5.352	0	0.00	5.352	5.352	5.352	0
1776457500	5.352	-0.19	-3.45	5.352	5.352	5.352	19
1776371100	5.543	0.36	6.84	5.283	5.543	5.283	261
1776284700	5.188	-0.18	-3.34	5.428	5.428	5.188	16
1776198300	5.367	0.13	2.38	5.367	5.367	5.367	300
1776111900	5.242	-0.13	-2.46	4.972	5.242	4.972	871
1775852700	5.374	0	0.00	5.374	5.374	5.374	0
1775766300	5.374	0	0.00	5.374	5.374	5.374	0
1775679900	5.374	0	0.00	5.374	5.374	5.374	0
1775593500	5.374	0.07	1.40	5.3789999	5.3789999	5.374	1210
1775161500	5.3	0.05	0.95	5.3	5.3	5.3	100
1775075100	5.25	0.1	1.94	5.45	5.45	5.25	16
1774988700	5.15	-0.25	-4.63	5.15	5.15	5.15	245
1774905900	5.4	0	0.00	5.4	5.4	5.4	0
1774646700	5.4	0.2	3.85	5.25	5.45	5.25	1570
1774560300	5.2	0	0.00	5.2	5.2	5.2	0
1774473900	5.2	0	0.00	5.2	5.2	5.2	0
1774387500	5.2	0	0.00	5.2	5.2	5.2	0
1774301100	5.2	-0.25	-4.59	5.2	5.2	5.2	600
1774041900	5.45	-0.45	-7.63	5.45	5.45	5.45	250
1773955500	5.9	0	0.00	5.9	5.9	5.9	0
1773869100	5.9	0	0.00	5.9	5.9	5.9	0
1773782700	5.9	0.25	4.42	5.85	5.9	5.85	73
1773696300	5.65	0.25	4.63	5.85	5.85	5.65	910
1773437100	5.4	-0.2	-3.57	5.45	5.6	5.4	512
1773350700	5.6	0	0.00	5.6	5.6	5.6	4
1773264300	5.6	-0.1	-1.75	5.6	5.6	5.6	100
1773177900	5.7	0.2	3.64	5.7	5.7	5.5	2703
1773091500	5.5	0.15	2.80	5.55	5.55	5.3499999	2795