Jardine Matheson Holdings Ltd【H4W】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	-0.3	-0.541027953111	55.45	55.7	53.35	408	54.55041626	DE
4	0.75	1.37867647059	54.4	57.9	52.5	675	55.22608454	DE
12	-7.85	-12.4603174603	63	64.75	52.5	508	57.46473863	DE
26	-3.2	-5.48414738646	58.35	73	52.5	469	60.26208074	DE
52	13.19	31.434699714	41.96	73	41.2	389	56.74099753	DE
156	11.15	25.3409090909	44	73	31.32	519	42.07297017	DE
260	11.15	25.3409090909	44	73	31.32	519	42.07297017	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	55	1.35	2.52	53.85	55.1	53.85	347
1783023900	53.65	-0.9	-1.65	53.75	54.05	53.35	408
1782937500	54.55	0.15	0.28	54.1	54.55	54.1	257
1782851100	54.4	-1	-1.81	54	54.4	53.8	869
1782764700	55.4	-0.15	-0.27	54.65	55.4	54.65	64
1782505500	55.55	-0.3	-0.54	55.45	55.7	54.8	444
1782419100	55.85	0.8	1.45	56.1	56.25	55.85	390
1782332700	55.05	0.05	0.09	54.7	55.4	54.7	141
1782246300	55	0.4	0.73	54.95	55	54.55	157
1782159900	54.6	-2.1	-3.70	54.95	55.05	54.05	1117
1781900700	56.7	0.8	1.43	56.4	56.7	56.1	768
1781814300	55.9	1.4	2.57	54.85	55.9	54.8	913
1781727900	54.5	-1.45	-2.59	54.15	54.5	54	1189
1781641500	55.95	-0.6	-1.06	54.9	56.4	54.4	3201
1781555100	56.55	1.75	3.19	57.9	57.9	56.4	1623
1781295900	54.8	0.2	0.37	54.2	54.85	54.2	153
1781209500	54.6	1.55	2.92	54.2	54.6	53.5	136
1781123100	53.05	-0.3	-0.56	53	53.25	52.55	290
1781036700	53.35	0.5	0.95	52.5	53.35	52.5	157
1780950300	52.85	-1.05	-1.95	52.55	53.3	52.55	710
1780691100	53.9	-0.9	-1.64	54.4	54.4	53.55	521
1780604700	54.8	-1.4	-2.49	55	55	54.55	1803
1780518300	56.2	0.4	0.72	56.75	56.75	56.2	374
1780431900	55.8	-2.3	-3.96	55.1	55.8	55.05	258
1780345500	58.1	0.75	1.31	56.75	58.1	56.75	460
1780086300	57.35	-0.65	-1.12	57.25	57.35	56.55	180
1779999900	58	-1.1	-1.86	56.55	58	54.9	1899
1779913500	59.1	1.15	1.98	58.1	59.1	58.1	237
1779827100	57.95	-2.3	-3.82	58.3	58.3	57.95	615
1779740700	60.25	-1.05	-1.71	60.95	60.95	60.15	736
1779481500	61.3	0.75	1.24	61.3	61.3	61.3	10
1779395100	60.55	-0.4	-0.66	60.7	61	60	1222
1779308700	60.95	-0.85	-1.38	61.05	61.05	60.95	360
1779222300	61.8	-0.4	-0.64	61.95	62.05	61.35	83
1779135900	62.2	-1.9	-2.96	62.6	62.6	62.2	40
1778876700	64.099999	1.7	2.72	64.05	64.75	63.15	671
1778790300	62.4	0.8	1.30	62	62.4	61.3	121
1778703900	61.6	0.35	0.57	61.45	62.25	60.9	874
1778617500	61.25	1.35	2.25	60.85	61.25	60.55	284
1778531100	59.9	0.05	0.08	60.3	60.55	59.9	1775
1778271900	59.85	-0.15	-0.25	60.05	60.45	59.85	482
1778185500	60	1.85	3.18	59.25	60.15	59.25	391
1778099100	58.15	-0.05	-0.09	57.95	58.2	57.85	132
1778012700	58.2	0.3	0.52	58.45	58.45	57.55	69
1777926300	57.9	-0.65	-1.11	59.05	59.05	57.9	208
1777580700	58.55	-0.7	-1.18	57.6	58.55	57.6	383
1777494300	59.25	-0.8	-1.33	59.45	59.45	58.65	797
1777407900	60.05	-1.15	-1.88	60.3	60.3	59.3	387
1777321500	61.2	0.2	0.33	61.65	61.65	61.2	201
1777062300	61	-0.5	-0.81	61.15	61.15	61	108
1776975900	61.5	-1.25	-1.99	62.6	62.6	61.5	33
1776889500	62.75	1	1.62	62.45	62.75	62.45	72
1776803100	61.75	-1.05	-1.67	61.45	62.1	61.45	76
1776716700	62.8	0.25	0.40	61.85	62.8	61.85	2
1776457500	62.55	-0.5	-0.79	62	62.55	61.45	12
1776371100	63.05	0.7	1.12	62.25	63.05	62.25	103
1776284700	62.35	1.15	1.88	62.85	62.85	62.35	33
1776198300	61.2	-0.95	-1.53	61.15	61.65	61.15	489
1776111900	62.15	-0.6	-0.96	62	62.2	61.3	274
1775852700	62.75	-0.45	-0.71	63	63.05	62.1	217
1775766300	63.2	-1.7	-2.62	63.2	64	63.2	175
1775679900	64.9	2.2	3.51	63.9	64.9	63.9	150
1775593500	62.7	-0.7	-1.10	63.65	63.7	62.7	259