Jeronimo Martins SGPS SA【JEM】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	-0.710001	-3.88190814653	18.29	18.52	17.63	3347	17.93116768	DE
4	-1.350001	-7.13154252509	18.93	19.18	17.63	2836	18.45275427	DE
12	-4.740001	-21.2365636201	22.32	22.6	17.63	2526	19.68639413	DE
26	-2.560001	-12.7110278054	20.14	22.6	17.63	2075	20.22229734	DE
52	-3.900001	-18.1564292365	21.48	23.32	17.63	1470	20.54311172	DE
156	-6.080001	-25.6973837701	23.66	23.86	15.16	979	19.68010697	DE
260	-6.080001	-25.6973837701	23.66	23.86	15.16	979	19.68010697	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	17.77	-0.15	-0.84	17.899999	17.899999	17.63	2342
1780604700	17.92	0.19	1.07	17.86	17.96	17.71	2370
1780518300	17.73	-0.04	-0.23	17.79	17.89	17.71	630
1780431900	17.77	-0.23	-1.28	17.98	18.149999	17.739999	5104
1780345500	18	-0.21	-1.15	18.22	18.239999	17.899999	6812
1780086300	18.21	-0.22	-1.19	18.29	18.52	18.07	1818
1779999900	18.43	-0.43	-2.28	18.73	18.86	18.239999	1924
1779913500	18.86	0.17	0.91	18.57	18.89	18	11947
1779827100	18.69	-0.14	-0.74	18.739999	18.8	18.5	473
1779740700	18.829999	0.07	0.37	18.809999	18.98	18.649999	519
1779481500	18.76	-0.42	-2.19	18.92	19.1	18.76	1098
1779395100	19.18	0.33	1.75	18.989999	19.18	18.79	489
1779308700	18.85	-0.2	-1.05	18.73	19.03	18.73	1132
1779222300	19.05	0.32	1.71	18.829999	19.12	18.75	1616
1779135900	18.73	0.27	1.46	18.32	18.989999	18.3	4692
1778876700	18.46	0	0.00	18.239999	18.89	18.239999	1391
1778790300	18.46	0.07	0.38	18.41	18.5	18.17	1224
1778703900	18.39	0.21	1.16	18.42	18.43	17.96	3856
1778617500	18.18	-0.23	-1.25	18.489999	18.489999	18.11	3762
1778531100	18.41	-0.45	-2.39	18.79	18.79	18.41	2107
1778271900	18.86	-0.71	-3.63	18.93	18.96	18.559999	3755
1778185500	19.57	-1.67	-7.86	21.1	21.1	19.26	14021
1778099100	21.239999	1.3	6.52	20.1	21.6	20.059999	5344
1778012700	19.94	0.16	0.81	19.95	20.239999	19.72	7499
1777926300	19.78	-0.82	-3.98	20.579999	20.6	19.78	4513
1777580700	20.6	0.48	2.39	20.04	20.6	19.989999	1707
1777494300	20.12	-0.18	-0.89	20.52	20.54	20.079999	2572
1777407900	20.3	-0.26	-1.26	20.5	20.5	20.3	1035
1777321500	20.559999	0.06	0.29	20.6	20.6	20.36	282
1777062300	20.5	-0.18	-0.87	20.7	20.72	20.5	393
1776975900	20.68	0.04	0.19	20.46	20.68	20.3	1304
1776889500	20.64	0.08	0.39	20.5	20.739999	20.44	867
1776803100	20.559999	-0.48	-2.28	21.3	21.3	20.38	385
1776716700	21.04	0	0.00	20.98	21.28	20.98	718
1776457500	21.04	0.02	0.10	21.38	21.38	21.02	5100
1776371100	21.02	-0.08	-0.38	21.079999	21.34	21.02	427
1776284700	21.1	-0.14	-0.66	21.26	21.32	20.88	774
1776198300	21.239999	-0.06	-0.28	21.12	21.28	21.1	379
1776111900	21.3	0.4	1.91	20.5	21.3	20.5	772
1775852700	20.899999	-0.12	-0.57	21	21	20.739999	836
1775766300	21.02	0.22	1.06	20.98	21.02	20.76	3915
1775679900	20.8	0.22	1.07	21.66	21.66	20.52	10791
1775593500	20.579999	-0.26	-1.25	20.64	21.04	20.579999	1560
1775161500	20.84	-0.12	-0.57	20.64	20.84	20.52	2049
1775075100	20.96	0.26	1.26	21.02	21.18	20.72	1421
1774988700	20.7	0.36	1.77	20.46	20.88	20.3	2350
1774902300	20.34	0.04	0.20	20.14	20.34	19.95	649
1774646700	20.3	-0.68	-3.24	21.04	21.04	20.04	1868
1774560300	20.98	0.48	2.34	20.32	20.98	20.32	126
1774473900	20.5	0.3	1.49	20.44	20.5	20.12	691
1774387500	20.2	0.04	0.20	20.02	20.26	20.02	380
1774301100	20.16	0	0.00	20.02	20.239999	19.66	1920
1774041900	20.16	-0.06	-0.30	20.14	20.68	20	2620
1773955500	20.22	-1.26	-5.87	21.3	21.3	19.75	3678
1773869100	21.48	-0.5	-2.27	22.16	22.16	21.38	222
1773782700	21.98	-0.42	-1.88	22.58	22.58	21.74	1628
1773696300	22.4	0.26	1.17	22.48	22.6	22.36	1198
1773437100	22.14	-0.26	-1.16	22.32	22.38	22.02	1255
1773350700	22.4	0.58	2.66	21.6	22.4	21.6	1276
1773264300	21.82	0.34	1.58	21.46	21.82	21.36	359
1773177900	21.48	0.2	0.94	21.76	21.94	21.26	297
1773091500	21.28	-0.18	-0.84	20.88	21.34	20.559999	4887