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	-0.84	-4.78632478632	17.55	17.57	16.61	2357	17.07547908	DE
4	-1.08	-6.07082630691	17.79	18.1	16.61	1843	17.46078556	DE
12	-4.95	-22.8531855956	21.66	21.66	16.61	2614	19.0273444	DE
26	-3.77	-18.408203125	20.48	22.6	16.61	2237	19.88597075	DE
52	-5.29	-24.0454545455	22	23.32	16.61	1559	20.25062807	DE
156	-6.95	-29.3744716822	23.66	23.86	15.16	1003	19.5525673	DE
260	-6.95	-29.3744716822	23.66	23.86	15.16	1003	19.5525673	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782851100	16.87	-0.65	-3.71	17.47	17.54	16.69	7755
1782764700	17.52	0.24	1.39	17.37	17.52	17.26	866
1782505500	17.28	-0.2	-1.14	17.17	17.53	17.13	699
1782419100	17.48	-0.06	-0.34	17.47	17.57	17.309999	1309
1782332700	17.54	-0.04	-0.23	17.55	17.55	17.36	1154
1782246300	17.579999	0.31	1.80	17.149999	17.579999	17.13	511
1782159900	17.27	-0.2	-1.14	17.48	17.52	17.11	668
1781900700	17.47	0.13	0.75	17.46	17.489999	17.34	289
1781814300	17.34	-0.24	-1.37	17.68	17.68	17.19	6126
1781727900	17.579999	-0.13	-0.73	17.73	17.809999	17.57	343
1781641500	17.71	-0.06	-0.34	17.739999	17.76	17.45	4104
1781555100	17.77	0.09	0.51	18.1	18.1	17.7	2068
1781295900	17.68	-0.31	-1.72	17.91	17.91	17.649999	1492
1781209500	17.989999	0.25	1.41	17.77	17.989999	17.6	1149
1781123100	17.739999	-0.01	-0.06	17.809999	17.91	17.649999	1383
1781036700	17.75	0.14	0.80	17.649999	17.85	17.5	701
1780950300	17.61	-0.16	-0.90	17.55	17.69	17.41	902
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