Samhallsbyggnadsbolaget Norden AB【JSI】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	0.3332	0.0144001	4.52	0.3343	0.3343	0.3332	6000
1783023900	0.3187999	0.0052999	1.69	0.3187999	0.3187999	0.3187999	17300
1782937500	0.3135	-0.0041	-1.29	0.316	0.3207999	0.3135	20235
1782851100	0.3176	0.0158	5.24	0.3176	0.3176	0.3176	6315
1782764700	0.3018	0.0129	4.47	0.307	0.307	0.3018	4790
1782505500	0.2889	0	0.00	0.2889	0.2889	0.2889	0
1782419100	0.2889	-0.0087	-2.92	0.2997	0.2997	0.2889	85000
1782332700	0.2975998	0.0104998	3.66	0.2846	0.2975998	0.2846	46
1782246300	0.2871	0.0077	2.76	0.2911	0.2911	0.2871	30093
1782159900	0.2794	0	0.00	0.2794	0.2794	0.2794	0
1781900700	0.2794	-0.0046	-1.62	0.2794	0.2794	0.2794	1300
1781814300	0.2839999	-0.005	-1.73	0.2843	0.2847	0.2839999	18880
1781727900	0.2889998	-0.0011	-0.38	0.2889998	0.2889998	0.2889998	3338
1781641500	0.2901	-0.0017	-0.58	0.2901	0.2901	0.2901	1025
1781555100	0.2918	0.0109	3.88	0.2969	0.3010998	0.2918	19874
1781295900	0.2809	0.0069	2.52	0.2809	0.2809	0.2809	30315
1781209500	0.274	0	0.00	0.274	0.274	0.274	0
1781123100	0.274	-0.0031	-1.12	0.274	0.274	0.274	1
1781036700	0.2771	0	0.00	0.2771	0.2771	0.2771	0
1780950300	0.2771	-0.0029	-1.04	0.2812	0.2812	0.2715	77266
1780691100	0.28	-0.0043	-1.51	0.2911	0.2918	0.28	42500
1780604700	0.2843	-0.0127	-4.28	0.2843	0.2843	0.2843	100
1780518300	0.297	-0.0096	-3.13	0.2994	0.2994	0.297	4850
1780431900	0.3066	-0.0006	-0.20	0.3085	0.3085	0.3005998	24350
1780345500	0.3071999	-0.0128	-4.00	0.3126998	0.3126998	0.3071999	9868
1780086300	0.32	-0.0043	-1.33	0.3212999	0.3212999	0.32	3200
1779999900	0.3242998	-0.0164	-4.81	0.326	0.326	0.3242998	12747
1779913500	0.3407	0.0063001	1.88	0.3407	0.3407	0.3407	1111
1779827100	0.3343999	-0.0356	-9.62	0.365	0.365	0.3343999	24696
1779740700	0.37	0.003	0.82	0.37	0.37	0.3656	6426
1779481500	0.367	-0.007	-1.87	0.37	0.37	0.367	11260
1779395100	0.374	0.0007	0.19	0.3752	0.3752	0.374	42240
1779308700	0.3733	0.0146	4.07	0.3733	0.3733	0.3733	3569
1779222300	0.3587	0.0176	5.16	0.342	0.3587	0.341	14348
1779135900	0.3411	0.0430002	14.42	0.2937	0.3411	0.2937	98332
1778876700	0.2980998	0.0056998	1.95	0.2969	0.2980998	0.2969	1734
1778790300	0.2924	0	0.00	0.2924	0.2924	0.2924	0
1778703900	0.2924	0.0044002	1.53	0.2925	0.2925	0.2924	1600
1778617500	0.2879998	-0.0085	-2.87	0.2944	0.2944	0.2879998	6437
1778531100	0.2965	0.0077	2.67	0.2921	0.2965	0.2921	15444
1778271900	0.2888	-0.0072	-2.43	0.3007	0.3007	0.2888	55480
1778185500	0.296	-0.0261	-8.10	0.3051	0.3053	0.296	35084
1778099100	0.3221	0.0123	3.97	0.3044	0.3221	0.3044	63200
1778012700	0.3098	-0.0037	-1.18	0.3121	0.3121	0.3098	9684
1777926300	0.3135	0.0072	2.35	0.3143	0.3143	0.3098	12317
1777580700	0.3063	0	0.00	0.3063	0.3063	0.3063	0
1777494300	0.3063	0.0013	0.43	0.3037	0.3063	0.3037	29100
1777407900	0.305	-0.0031	-1.01	0.3066999	0.3066999	0.305	7001
1777321500	0.3081	-0.0039	-1.25	0.309	0.309	0.3081	7315
1777062300	0.312	-0.0068	-2.13	0.31	0.312	0.3086	34754
1776975900	0.3187999	-0.0112	-3.39	0.3252998	0.3252998	0.313	34726
1776889500	0.33	-0.0064	-1.90	0.33	0.33	0.33	7000
1776803100	0.3364	0.0028	0.84	0.3364	0.3364	0.3364	12000
1776716700	0.3336	-0.0114	-3.30	0.3375	0.3375	0.3336	29800
1776457500	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.3449999	12245
1776371100	0.35	0.0196	5.93	0.3459999	0.3501	0.3459	431900
1776284700	0.3304	0.0002	0.06	0.3357	0.3357	0.3304	45
1776198300	0.3302	0	0.00	0.3302	0.3302	0.3302	0
1776111900	0.3302	-0.0094	-2.77	0.333	0.333	0.3302	820
1775852700	0.3396	-0.0004	-0.12	0.3396	0.3396	0.3396	1
1775766300	0.34	-0.0107	-3.05	0.34	0.34	0.34	3000
1775679900	0.3507	0.0047001	1.36	0.3535	0.3535	0.3505	202862
1775593500	0.3459999	-0.0063	-1.79	0.3459999	0.3459999	0.3459999	30