JDC Group AG【JDC】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	1.2	5.47945205479	21.9	24.4	21.7	928	22.29132075	DE
4	2.6	12.6829268293	20.5	24.4	20.3	816	21.75445868	DE
12	2.6	12.6829268293	20.5	24.4	20	1189	21.83132818	DE
26	-2.2	-8.69565217391	25.3	29.4	20	1156	22.89914902	DE
52	-0.6	-2.53164556962	23.7	32.799999	20	1053	25.250986	DE
156	5.15	28.6908077994	17.95	32.799999	14.05	1040	22.06330081	DE
260	6.15	36.2831858407	16.95	32.799999	14.05	3699	20.55102458	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
1782937500	22.7	0.2	0.89	22.8	22.9	22.5	60
1782851100	22.5	0.3	1.35	22.5	22.5	22.2	240
1782764700	22.2	-0.1	-0.45	22.3	22.7	22.2	1042
1782505500	22.3	0.3	1.36	21.9	22.3	21.7	2368
1782419100	22	0	0.00	22	22	22	0
1782332700	22	0.7	3.29	21.3	22.9	21.3	4773
1782246300	21.3	-0.4	-1.84	21.8	21.8	21.1	303
1782159900	21.7	-0.1	-0.46	21.8	22	21.7	941
1781900700	21.8	1.1	5.31	21.1	21.9	21.1	853
1781814300	20.7	-1.1	-5.05	21.5	21.5	20.7	477
1781727900	21.8	-0.3	-1.36	22.2	22.2	21.8	418
1781641500	22.1	0.5	2.31	22.4	22.8	22.1	341
1781555100	21.6	-0.1	-0.46	21.3	21.6	20.399999	544
1781295900	21.7	0.7	3.33	21.1	21.7	20.899999	471
1781209500	21	0.1	0.48	20.6	21	20.399999	1285
1781123100	20.899999	0.3	1.46	20.399999	20.899999	20.399999	262
1781036700	20.6	0.2	0.98	20.5	20.8	20.399999	869
1780950300	20.399999	-0.1	-0.49	20.3	20.899999	20.3	126
1780691100	20.5	0	0.00	20.7	20.8	20.5	63
1780604700	20.5	0	0.00	20.5	20.7	20.5	73
1780518300	20.5	-0.3	-1.44	20.7	20.7	20.399999	285
1780431900	20.8	0.2	0.97	20.5	20.8	20.5	21
1780345500	20.6	-0.7	-3.29	20.899999	21.399999	20.6	882
1780086300	21.3	0	0.00	21.3	21.3	21.2	220
1779999900	21.3	0.1	0.47	21.2	21.3	21	1397
1779913500	21.2	0.2	0.95	21.1	21.7	21.1	963
1779827100	21	-0.3	-1.41	21.1	21.2	21	452
1779740700	21.3	-0.3	-1.39	21.5	21.5	21.3	1128
1779481500	21.6	0.1	0.47	21.5	21.6	21.3	796
1779395100	21.5	0	0.00	21.5	21.5	21.1	499
1779308700	21.5	0.3	1.42	21.5	21.5	21.5	60
1779222300	21.2	-0.3	-1.40	21.5	21.5	21.2	52
1779135900	21.5	-0.3	-1.38	21.6	21.7	21.5	2023
1778876700	21.8	0	0.00	21.8	21.8	21.8	200
1778790300	21.8	0.5	2.35	21.7	21.8	21.6	1233
1778703900	21.3	0.9	4.41	20.2	21.399999	20	3310
1778617500	20.399999	-1.1	-5.12	21.5	21.5	20.399999	2247
1778531100	21.5	-1.1	-4.87	22.8	23.5	21	4749
1778271900	22.6	-0.7	-3.00	22.8	23	22.6	245
1778185500	23.3	0.2	0.87	23.3	23.3	23.3	40
1778099100	23.1	0.9	4.05	22	23.1	22	1369
1778012700	22.2	-0.4	-1.77	22.5	22.5	22.2	409
1777926300	22.6	0	0.00	23	23	22.6	284
1777580700	22.6	0.1	0.44	22.6	22.6	22.6	220
1777494300	22.5	-0.3	-1.32	22.5	22.5	22.5	276
1777407900	22.8	0	0.00	22.8	22.8	22.8	0
1777321500	22.8	0.1	0.44	23	23	22.7	1504
1777062300	22.7	0.1	0.44	22.6	23	22.6	3190
1776975900	22.6	0.4	1.80	22.3	23.5	22.3	7589
1776889500	22.2	-0.3	-1.33	22.4	22.4	22.2	2418
1776803100	22.5	0.3	1.35	22.4	22.5	22.2	387
1776716700	22.2	-0.1	-0.45	22.5	22.5	22.2	449
1776457500	22.3	0.1	0.45	22.4	22.4	22.2	132
1776371100	22.2	0.8	3.74	21.6	22.3	21.6	5818
1776284700	21.399999	-0.2	-0.93	21.399999	21.399999	21.399999	284
1776198300	21.6	0	0.00	21.6	21.6	21.6	0
1776111900	21.6	0.2	0.93	21.2	21.6	21.2	106
1775852700	21.399999	0.3	1.42	20.7	21.7	20.7	3078
1775766300	21.1	0.5	2.43	20.5	21.1	20.5	2774
1775679900	20.6	0	0.00	21	21.6	20.6	625
1775593500	20.6	-1.1	-5.07	21	21	20.6	320
1775161500	21.7	0.1	0.46	21.8	21.8	21.5	896