Jenoptik AG【JEN】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	1.94	4.43529949703	43.74	48.48	43.42	40053	46.94157809	DE
4	0.68	1.51111111111	45	48.48	41.659999	31786	45.3532724	DE
12	16.68	57.5172413793	29	48.48	28.12	40440	39.30219822	DE
26	26.52	138.413361169	19.16	48.48	19.16	44996	31.00992521	DE
52	26.77	141.56530936	18.91	48.48	16.05	42886	25.09772356	DE
156	14.74	47.6405946994	30.94	48.48	14.37	36436	24.18965511	DE
260	22.18	94.3829787234	23.5	48.48	14.37	66462	27.06351105	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
1782505500	45.9	-1.34	-2.84	46.82	46.82	45.3	18587
1782419100	47.24	1.18	2.56	46.98	47.8	45.4	29282
1782332700	46.06	-1.24	-2.62	47.62	47.88	45.3	29503
1782246300	47.3	0.16	0.34	46.76	48.48	45.92	68737
1782159900	47.14	0.56	1.20	47.16	47.94	47	33816
1781900700	46.58	2.74	6.25	43.74	46.98	43.42	38929
1781814300	43.84	-0.38	-0.86	44.38	45.18	43.84	12244
1781727900	44.22	-0.36	-0.81	44.12	45.5	44.12	25349
1781641500	44.58	-0.72	-1.59	44.98	45.28	43.94	13893
1781555100	45.3	1.54	3.52	45.2	46.48	44.26	33462
1781295900	43.76	-0.74	-1.66	44.82	45.16	43.18	18617
1781209500	44.5	2.76	6.61	41.92	44.5	41.92	22170
1781123100	41.74	-1.8	-4.13	43.02	43.66	41.659999	30660
1781036700	43.54	-0.16	-0.37	44.16	44.74	42.42	23808
1780950300	43.7	1.22	2.87	42.7	44.5	42.479999	38818
1780691100	42.479999	-3.88	-8.37	45.88	46.18	41.799999	61376
1780604700	46.36	-1.76	-3.66	47.64	47.64	45.74	28951
1780518300	48.12	0.94	1.99	47.18	48.3	46.48	23258
1780431900	47.18	1.4	3.06	45.98	47.44	45.3	34434
1780345500	45.78	0.02	0.04	46.2	46.58	45.1	26601
1780086300	45.76	0.76	1.69	45	46.38	45	41817
1779999900	45	0.1	0.22	44.14	45.62	44.02	15938
1779913500	44.9	-0.98	-2.14	45.88	46.06	44.26	30493
1779827100	45.88	0.9	2.00	44.62	45.9	44.52	30816
1779740700	44.98	0.5	1.12	44.88	45.28	44.7	13524
1779481500	44.48	1.44	3.35	42.82	44.78	42.7	32436
1779395100	43.04	0.28	0.65	43.14	43.14	42.22	23864
1779308700	42.76	1.2	2.89	41.02	43.2	41	36752
1779222300	41.56	-1.94	-4.46	43.26	43.5	40.92	47097
1779135900	43.5	-1	-2.25	44.34	46	42.52	79488
1778876700	44.5	-0.9	-1.98	45.02	45.2	43.8	79504
1778790300	45.4	0.9	2.02	44.34	45.98	44.34	52212
1778703900	44.5	5.3	13.52	40	44.84	39.6	117774
1778617500	39.2	2.6	7.10	36.6	41.84	36.6	136840
1778531100	36.6	0.74	2.06	35.68	36.799999	35.42	42944
1778271900	35.86	1.5	4.37	34	35.86	34	23727
1778185500	34.36	-0.96	-2.72	34.84	35.26	34.02	20086
1778099100	35.32	1.04	3.03	34.299999	35.32	33.76	60552
1778012700	34.28	0.48	1.42	33.88	34.28	33.479999	18130
1777926300	33.799999	0.46	1.38	33.5	34.479999	32.84	47333
1777580700	33.34	1.06	3.28	31.82	33.46	31.82	11011
1777494300	32.28	1.18	3.79	31.44	33.259999	31.44	49102
1777407900	31.1	-1.44	-4.43	32.479999	32.759999	30.5	41900
1777321500	32.54	-1.3	-3.84	34.08	34.08	32.18	48104
1777062300	33.84	0.2	0.59	34.02	34.14	33.479999	12498
1776975900	33.64	0.24	0.72	33.46	34.28	33.46	26704
1776889500	33.4	-0.12	-0.36	33.88	34.479999	33.4	28098
1776803100	33.52	0.06	0.18	33.88	34.299999	33.52	43577
1776716700	33.46	0.34	1.03	32.4	33.94	32.4	52276
1776457500	33.119999	0.74	2.29	32.28	33.479999	32.04	56628
1776371100	32.38	0.58	1.82	31.56	32.38	31.54	22747
1776284700	31.8	-0.16	-0.50	31.3	32.22	31	54731
1776198300	31.96	0.84	2.70	31.22	32.32	31.22	59439
1776111900	31.12	0.54	1.77	30.24	31.56	29.7	80436
1775852700	30.58	0.58	1.93	29.96	31.16	29.9	61031
1775766300	30	0.32	1.08	29.84	30.14	29.56	26392
1775679900	29.68	0.92	3.20	29.74	30	29.24	61702
1775593500	28.76	-0.32	-1.10	29	29.46	28.12	23094
1775161500	29.08	-0.3	-1.02	28.88	29.08	28.02	11973
1775075100	29.38	0.4	1.38	28.96	29.5	28.88	35698
1774988700	28.98	1.84	6.78	27.16	28.98	27.14	21833
1774902300	27.14	0.52	1.95	26.34	28.02	26.34	20338