Johnson Matthey plc【JMT2】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	-0.2	-0.77519379845	25.8	25.8	24.6	300	24.94283811	DE
4	0.6	2.4	25	26.2	24	357	24.96215181	DE
12	3.26	14.5926589078	22.34	26.2	20.02	323	23.33539596	DE
26	2.6	11.3043478261	23	28.38	20.02	508	24.2920307	DE
52	5.16	25.2446183953	20.44	28.38	19.739999	521	23.73586204	DE
156	6.085	31.1811427107	19.515	28.38	13.17	414	21.02733759	DE
260	6.085	31.1811427107	19.515	28.38	13.17	414	21.02733759	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
1780518300	25.4	0.2	0.79	25.4	25.6	25.2	272
1780431900	25.2	0.2	0.80	25	25.2	24.8	361
1780345500	25	0	0.00	24.8	25	24.8	262
1780086300	25	0.2	0.81	24.6	25	24.6	88
1779999900	24.8	0	0.00	25.2	25.2	24.8	570
1779913500	24.8	-1	-3.88	25.8	25.8	24.8	220
1779827100	25.8	0	0.00	26.2	26.2	25.6	951
1779740700	25.8	0.2	0.78	26	26	25.6	333
1779481500	25.6	1.2	4.92	25.2	25.6	25.2	426
1779395100	24.4	0	0.00	24.4	24.4	24.4	1
1779308700	24.4	0	0.00	24.4	24.4	24.4	0
1779222300	24.4	-0.4	-1.61	24.4	24.4	24.4	20
1779135900	24.8	0.6	2.48	24	24.8	24	58
1778876700	24.2	-1	-3.97	24.4	24.6	24.2	1637
1778790300	25.2	-0.2	-0.79	25.2	25.2	25.2	20
1778703900	25.4	1	4.10	24.6	25.4	24.6	516
1778617500	24.4	0	0.00	24.6	24.6	24.4	63
1778531100	24.4	0.2	0.83	24.6	24.6	24.4	230
1778271900	24.2	-0.8	-3.20	24.2	24.2	24.2	42
1778185500	25	0.2	0.81	25	25	25	382
1778099100	24.8	0.4	1.64	25	25	24.8	605
1778012700	24.4	0.6	2.52	24.8	25	24.4	60
1777926300	23.8	-0.4	-1.65	24	24.2	23.4	347
1777580700	24.2	0.8	3.42	23.2	24.2	23.2	101
1777494300	23.4	-0.2	-0.85	23.4	23.4	23.4	200
1777407900	23.6	-0.2	-0.84	23.6	23.8	23.6	307
1777321500	23.8	-0.2	-0.83	23.8	23.8	23.8	15
1777062300	24	0.2	0.84	23.8	24	23.8	225
1776975900	23.8	-0.4	-1.65	23.8	24.2	23.8	482
1776889500	24.2	0.2	0.83	24.2	24.2	24	431
1776803100	24	0	0.00	24	24	24	16
1776716700	24	0.2	0.84	23.8	24	23.8	151
1776457500	23.8	0.4	1.71	23.4	23.8	23.4	342
1776371100	23.4	0.4	1.74	23.4	23.4	23.4	10
1776284700	23	-0.4	-1.71	23	23	23	420
1776198300	23.4	-0.2	-0.85	23.6	23.6	23.4	63
1776111900	23.6	0	0.00	23.4	23.6	23	747
1775852700	23.6	0.4	1.72	23.2	23.6	23.2	61
1775766300	23.2	0.2	0.87	23	23.2	23	98
1775679900	23	0.6	2.68	23.4	23.4	22.8	450
1775593500	22.4	0.06	0.27	22.4	22.6	22.2	352
1775161500	22.34	0.2	0.90	22.36	22.36	22.34	501
1775075100	22.14	0.24	1.10	22.34	22.34	21.98	175
1774988700	21.9	0.02	0.09	21.76	21.9	21.76	427
1774902300	21.88	-0.12	-0.55	21.88	21.88	21.46	249
1774646700	22	-0.3	-1.35	22	22	22	100
1774560300	22.3	0.12	0.54	22.3	22.3	22.3	300
1774473900	22.18	0.5	2.31	22.18	22.18	22.18	80
1774387500	21.68	1.48	7.33	20.86	21.68	20.86	254
1774301100	20.2	-0.52	-2.51	20.1	20.64	20.02	753
1774041900	20.72	-0.1	-0.48	21.28	21.28	20.54	350
1773955500	20.82	-1.2	-5.45	22	22	20.82	2039
1773869100	22.02	0	0.00	22.02	22.02	22.02	0
1773782700	22.02	0	0.00	22.02	22.02	22.02	180
1773696300	22.02	-0.2	-0.90	22.56	22.56	22.02	195
1773437100	22.22	-0.1	-0.45	22.18	22.22	22.18	320
1773350700	22.32	-0.2	-0.89	22.32	22.32	22.32	40
1773264300	22.52	0.5	2.27	22.34	22.52	22.34	141
1773177900	22.02	0	0.00	22.02	22.02	22.02	0
1773091500	22.02	-0.52	-2.31	22.22	22.22	22.02	1771
1772832300	22.54	0	0.00	22.54	22.54	22.54	0
1772745900	22.54	-0.28	-1.23	23.1	23.42	22.54	1741
1772659500	22.82	0.16	0.71	22.84	22.84	22.64	474