St Joe Co Dl 100【JOE】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	1.45	2.64357338195	54.85	56.65	53.75	50	54.76169154	DE
4	-0.2	-0.353982300885	56.5	56.65	53.75	89	55.15173461	DE
12	-5.2	-8.45528455285	61.5	62	51.5	104	55.89514536	DE
26	5.3	10.3921568627	51	63.5	49.4	196	55.22146495	DE
52	16.3	40.75	40	63.5	39.6	197	49.91745482	DE
156	-0.7	-1.22807017544	57	63.5	35.6	246	47.61404879	DE
260	-0.7	-1.22807017544	57	63.5	35.6	246	47.61404879	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	56.4	0.9	1.62	56.65	56.65	56.4	95
1780604700	55.5	0.4	0.73	55.5	55.5	55.5	40
1780518300	55.1	1.35	2.51	55.1	55.1	55.1	1
1780431900	53.75	0	0.00	53.75	53.75	53.75	0
1780345500	53.75	-1.1	-2.01	54.75	54.75	53.75	40
1780086300	54.85	0.05	0.09	54.85	54.85	54.85	120
1779999900	54.8	-0.3	-0.54	54.8	54.8	54.8	30
1779913500	55.1	0	0.00	55.1	55.1	55.1	0
1779827100	55.1	0.2	0.36	55.6	55.65	54.4	370
1779740700	54.9	0	0.00	54.9	54.9	54.9	0
1779481500	54.9	-0.45	-0.81	54.9	54.9	54.9	17
1779395100	55.35	0.45	0.82	55.35	55.35	55.35	15
1779308700	54.9	-0.4	-0.72	54.9	54.9	54.9	187
1779222300	55.3	0	0.00	55.3	55.3	55.3	0
1779135900	55.3	-0.2	-0.36	55.3	55.3	55.3	35
1778876700	55.5	0.25	0.45	54.35	55.5	54.35	53
1778790300	55.25	0	0.00	55.25	55.25	55.25	0
1778703900	55.25	-0.75	-1.34	55.25	55.25	55.25	100
1778617500	56	-0.55	-0.97	56.5	56.5	56	145
1778531100	56.55	0	0.00	56.55	56.55	56.55	0
1778271900	56.55	0	0.00	56.55	56.55	56.55	0
1778185500	56.55	1.2	2.17	56.55	56.55	56.55	3
1778099100	55.35	0	0.00	55.35	55.35	55.35	0
1778012700	55.35	2.25	4.24	55.3	55.35	55.3	36
1777926300	53.1	-6.35	-10.68	53.2	53.2	53.1	41
1777580700	59.45	0	0.00	59.45	59.45	59.45	0
1777494300	59.45	-2.1	-3.41	59.45	59.45	59.45	300
1777407900	61.55	1.75	2.93	61.5	61.55	61.5	20
1777321500	59.8	-0.8	-1.32	59.8	59.8	59.8	30
1777062300	60.6	2.3	3.95	59.15	60.6	59.15	110
1776975900	58.3	0	0.00	58.3	58.3	58.3	0
1776889500	58.3	0.2	0.34	58.15	58.3	58.15	231
1776803100	58.1	0.7	1.22	58.1	58.1	58.1	1
1776716700	57.4	0	0.00	57.4	57.4	57.4	0
1776457500	57.4	0	0.00	57.4	57.4	57.4	0
1776371100	57.4	0	0.00	57.4	57.4	57.4	0
1776284700	57.4	0	0.00	57.4	57.4	57.4	0
1776198300	57.4	0	0.00	57.4	57.4	57.4	0
1776111900	57.4	0	0.00	57.4	57.4	57.4	0
1775852700	57.4	-0.05	-0.09	57.4	57.4	57.4	1
1775766300	57.45	0	0.00	57.45	57.45	57.45	0
1775679900	57.45	1.45	2.59	57.45	57.45	57.45	298
1775593500	56	0	0.00	56	56	56	0
1775161500	56	2	3.70	56	56	56	9
1775075100	54	-1	-1.82	54.5	54.5	54	101
1774988700	55	0.5	0.92	55	55	55	181
1774902300	54.5	2	3.81	54.5	54.5	54.5	75
1774646700	52.5	0	0.00	52.5	52.5	52.5	0
1774560300	52.5	-1	-1.87	53	53	51.5	260
1774473900	53.5	-1	-1.83	53.5	53.5	53	450
1774387500	54.5	-0.5	-0.91	54.5	54.5	54.5	17
1774301100	55	0	0.00	55	55	55	0
1774041900	55	-5	-8.33	56	56	55	200
1773955500	60	-2	-3.23	60	60	60	5
1773869100	62	0.5	0.81	62	62	62	115
1773782700	61.5	0	0.00	61.5	61.5	61.5	0
1773696300	61.5	1	1.65	61.5	61.5	61.5	9
1773437100	60.5	0	0.00	60.5	60.5	60.5	0
1773350700	60.5	-0.5	-0.82	61	61	60.5	175
1773264300	61	0	0.00	61	61	61	0
1773177900	61	2	3.39	60	61	60	185
1773091500	59	0.5	0.85	59	59	59	17