Julius Baer Group Ltd【JGE】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	4.38	6.26788780767	69.88	74.459999	69.88	157	71.15971939	DE
4	5.58	8.12463599301	68.68	74.459999	68.5	767	71.6838408	DE
12	9.34	14.3869377696	64.92	75.2	62.94	485	70.69605239	DE
26	7	10.4073743681	67.26	75.2	59.76	365	70.4593589	DE
52	17.64	31.1550688803	56.62	75.2	56.1	281	66.80303944	DE
156	15.64	26.680313886	58.62	75.2	54.08	267	66.00657795	DE
260	15.64	26.680313886	58.62	75.2	54.08	267	66.00657795	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
1782419100	74.34	3.12	4.38	72	74.459999	72	20
1782332700	71.22	-0.42	-0.59	71.319999	71.319999	71.22	343
1782246300	71.64	0.58	0.82	71.44	71.64	71.44	100
1782159900	71.06	0.34	0.48	70.76	71.14	70.76	26
1781900700	70.72	-0.52	-0.73	69.88	70.72	69.88	295
1781814300	71.239999	-0.26	-0.36	71	71.239999	71	323
1781727900	71.5	-0.86	-1.19	71.54	71.54	71.5	29
1781641500	72.36	0.54	0.75	71.5	72.62	71.5	108
1781555100	71.819999	1.2	1.70	72	72	71.5	7
1781295900	70.62	1.02	1.47	70.5	70.88	70.5	623
1781209500	69.599999	0.9	1.31	69.599999	69.599999	69.599999	1
1781123100	68.7	-1.72	-2.44	70.2	70.54	68.7	4
1781036700	70.42	0	0.00	70.42	70.42	70.42	0
1780950300	70.42	-1.76	-2.44	70.72	70.88	70.42	49
1780691100	72.18	0.3	0.42	72.04	72.4	71.9	564
1780604700	71.88	1.54	2.19	70.62	71.88	70.62	11065
1780518300	70.34	-0.56	-0.79	70.52	70.62	70.239999	107
1780431900	70.9	0.76	1.08	70.38	71.7	70.38	504
1780345500	70.14	0.28	0.40	69.959999	70.5	69.84	197
1780086300	69.86	1.2	1.75	68.68	69.86	68.5	210
1779999900	68.66	-2.18	-3.08	69.099999	69.099999	68.54	147
1779913500	70.84	-1.16	-1.61	71.76	71.76	70.84	124
1779827100	72	0.96	1.35	70.5	72.18	70.5	233
1779740700	71.04	2.1	3.05	69.2	71.04	69.2	694
1779481500	68.94	-5.2	-7.01	73.5	73.5	67.22	2489
1779395100	74.14	0.64	0.87	74.22	74.22	74.14	3
1779308700	73.5	-0.12	-0.16	72.92	73.5	72.7	632
1779222300	73.62	-1.08	-1.45	74.599999	75.06	73.28	52
1779135900	74.7	0.48	0.65	73.739999	74.739999	73.739999	9
1778876700	74.22	-0.9	-1.20	74.88	75.12	73.3	149
1778790300	75.12	0.54	0.72	74.66	75.2	74.66	88
1778703900	74.58	2.14	2.95	74.22	74.58	73.78	69
1778617500	72.44	-0.86	-1.17	72.64	73.58	72.44	26
1778531100	73.3	0.02	0.03	72.88	73.72	72.88	1322
1778271900	73.28	1.88	2.63	71.8	73.28	71.8	8
1778185500	71.4	-0.74	-1.03	72.04	73.099999	71.4	46
1778099100	72.14	2.36	3.38	70.239999	72.52	70.239999	425
1778012700	69.78	-0.2	-0.29	69.14	69.78	69.14	17
1777926300	69.98	0.86	1.24	70.58	70.84	69.84	111
1777580700	69.12	1.3	1.92	67.62	69.12	67.62	515
1777494300	67.819999	1.12	1.68	67.819999	67.819999	67.819999	167
1777407900	66.7	-0.16	-0.24	66.64	66.7	65.879999	67
1777321500	66.86	-0.08	-0.12	67.44	67.44	66.86	90
1777062300	66.94	-0.02	-0.03	66.379999	66.94	66.379999	31
1776975900	66.959998	-1.9	-2.76	68.56	68.56	66.959998	116
1776889500	68.86	-0.6	-0.86	69.599999	69.599999	68.86	212
1776803100	69.459999	-0.18	-0.26	69.48	69.9	69.12	341
1776716700	69.64	1.42	2.08	67.7	69.64	67.7	177
1776457500	68.22	1.7	2.56	67.06	68.48	66.78	734
1776371100	66.519999	-0.72	-1.07	66.9	67.94	66.519999	163
1776284700	67.239999	0.42	0.63	66.98	67.319999	66.459998	152
1776198300	66.819998	0.96	1.46	66.16	66.819998	66.16	174
1776111900	65.86	-2.12	-3.12	64.2	65.86	64.2	139
1775852700	67.98	0.86	1.28	67.2	68.4	66.98	1733
1775766300	67.12	0.44	0.66	66.68	67.2	65.819998	437
1775679900	66.68	2.94	4.61	66.34	67.8	66.34	459
1775593500	63.74	-1.36	-2.09	64.92	64.98	62.94	222
1775161500	65.099999	-0.28	-0.43	64.12	65.099999	64.099999	184
1775075100	65.379999	2.44	3.88	64.62	65.56	64.62	24
1774988700	62.94	0.24	0.38	63.48	63.48	62.94	31
1774902300	62.7	-1.04	-1.63	62.26	63.06	61.96	39
1774646700	63.74	0	0.00	63.74	63.74	63.74	0
1774560300	63.74	-0.86	-1.33	62.84	63.74	62.84	61