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	-2.46	-5.46666666667	45	48.3	41.799999	31012	46.54477361	DE
4	8.54	25.1176470588	34	48.3	34	45924	43.24392908	DE
12	15.72	58.6129753915	26.82	48.3	22.86	40035	35.69382777	DE
26	23	117.707267144	19.54	48.3	18.5	44230	29.11045061	DE
52	23.230001	120.300373915	19.309999	48.3	16.05	43028	23.9411374	DE
156	11.24	35.910543131	31.3	48.3	14.37	37125	24.10783586	DE
260	18.34	75.7851239669	24.2	48.3	14.37	67584	26.89598968	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
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
1774646700	26.62	-1.64	-5.80	28.58	28.8	26.62	23327
1774560300	28.26	-0.72	-2.48	28.94	29.12	28.18	27512
1774473900	28.98	3.08	11.89	25.88	29.44	25.62	116353
1774387500	25.9	0.44	1.73	25.38	25.9	24.62	17383
1774301100	25.46	1.34	5.56	24	25.9	22.86	35596
1774041900	24.12	-1.22	-4.81	25.3	25.96	24.08	33337
1773955500	25.34	-0.14	-0.55	25.78	25.94	24.72	32325
1773869100	25.48	-0.5	-1.92	26.22	26.84	25.48	8080
1773782700	25.98	-0.62	-2.33	26.32	26.38	25.24	33736
1773696300	26.6	0.48	1.84	26.12	26.7	26.06	25117
1773437100	26.12	-0.68	-2.54	26.82	27.1	26.12	14966
1773350700	26.8	-0.48	-1.76	26.88	27.44	26.62	8801
1773264300	27.28	-0.02	-0.07	27.4	27.68	26.82	23413
1773177900	27.3	-0.16	-0.58	27.2	28.16	27.2	28422
1773091500	27.46	-0.28	-1.01	26.98	27.54	26.08	20375
1772832300	27.74	-0.46	-1.63	28.48	28.64	27.14	34179