Juventus Football Club【JUV】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	-0.0119999	-0.599395634335	2.0019999	2.056	1.973	1265	2.00682847	DE
4	-0.03	-1.48514851485	2.02	2.096	1.906	4546	1.99317342	DE
12	-0.12	-5.68720379147	2.11	2.2519999	1.906	4419	2.04693934	DE
26	-0.276	-12.1800529568	2.266	2.98	1.906	6275	2.39829355	DE
52	-1.246	-38.5043263288	3.236	3.324	1.906	4457	2.53767199	DE
156	-0.405	-16.9102296451	2.395	3.568	1.698	3514	2.59915507	DE
260	-0.405	-16.9102296451	2.395	3.568	1.698	3514	2.59915507	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
1780604700	2.024	0.03	1.45	1.973	2.024	1.973	640
1780518300	1.995	0	0.15	1.996	1.996	1.975	4383
1780431900	1.992	-0.05	-2.64	2.0459999	2.056	1.973	99
1780345500	2.0459999	0.02	1.09	2.032	2.048	2.008	984
1780086300	2.024	0.02	0.80	2.0019999	2.048	2.0019999	220
1779999900	2.008	-0.01	-0.69	1.991	2.0099999	1.985	8463
1779913500	2.0219999	0.01	0.60	2.0339999	2.0339999	1.991	13382
1779827100	2.0099999	-0.07	-3.46	2.094	2.096	1.984	7966
1779740700	2.0819999	0.1	4.94	1.966	2.094	1.965	10079
1779481500	1.984	-0.01	-0.25	2.0019999	2.0019999	1.984	72
1779395100	1.989	-0	-0.10	1.998	2.0099999	1.988	4545
1779308700	1.991	-0.03	-1.24	1.984	1.997	1.984	406
1779222300	2.016	0.09	4.89	1.929	2.016	1.929	3014
1779135900	1.922	-0.09	-4.66	1.984	1.997	1.906	26288
1778876700	2.016	0	0.10	1.993	2.02	1.975	4937
1778790300	2.0139999	0.01	0.70	2.028	2.028	2.008	21
1778703900	2	-0.01	-0.70	2.048	2.048	1.994	2528
1778617500	2.0139999	0	0.10	2.028	2.032	2.0139999	2289
1778531100	2.012	-0.02	-1.08	2.0059999	2.052	2.0059999	308
1778271900	2.0339999	0.01	0.49	2.02	2.04	2.008	292
1778185500	2.024	-0.02	-0.98	2.048	2.06	2.0219999	1159
1778099100	2.044	0.04	2.20	1.999	2.044	1.998	485
1778012700	2	-0.03	-1.57	2.0379999	2.0379999	1.997	8045
1777926300	2.032	-0.01	-0.68	2.048	2.056	2.012	1352
1777580700	2.0459999	0.02	0.79	2.0339999	2.0459999	2.0339999	1978
1777494300	2.0299999	-0.03	-1.46	2.048	2.0699999	2.0299999	5709
1777407900	2.06	-0.03	-1.25	2.08	2.08	2.0539999	695
1777321500	2.086	-0.01	-0.48	2.0739999	2.09	2.0579999	1411
1777062300	2.096	0.03	1.35	2.0659999	2.096	2.0659999	264
1776975900	2.068	0.01	0.29	2.0619999	2.068	2.0539999	286
1776889500	2.0619999	-0.02	-0.77	2.0819999	2.102	2.0619999	6007
1776803100	2.0779999	0	0.10	2.0819999	2.1	2.056	527
1776716700	2.076	-0	-0.10	2.0459999	2.102	2.0459999	7797
1776457500	2.0779999	0.04	1.76	2.028	2.09	2.028	2460
1776371100	2.0419999	-0.01	-0.29	2.0619999	2.0619999	2.04	3258
1776284700	2.048	-0.04	-2.10	2.09	2.09	2.0259999	9580
1776198300	2.092	0.02	0.97	2.064	2.094	2.064	1071
1776111900	2.072	0.02	0.78	2.032	2.084	2.032	7281
1775852700	2.056	0.04	1.98	2.016	2.0579999	2.016	676
1775766300	2.016	-0.06	-2.89	2.0579999	2.0699999	2.016	13401
1775679900	2.076	0.07	3.49	2.0539999	2.108	2.0499999	18996
1775593500	2.0059999	-0.01	-0.50	2.032	2.0419999	1.963	880
1775161500	2.016	-0.03	-1.27	1.994	2.0179999	1.994	4798
1775075100	2.0419999	0.02	0.99	2.0699999	2.0699999	1.997	2471
1774988700	2.0219999	0.01	0.70	2.0059999	2.0379999	2.004	1458
1774902300	2.008	0.02	1.06	1.98	2.0139999	1.959	815
1774646700	1.987	-0.01	-0.65	1.972	2	1.97	4506
1774560300	2	-0.03	-1.57	2.016	2.0179999	1.979	814
1774473900	2.032	0.02	1.20	2.028	2.0579999	2.012	56
1774387500	2.008	-0.07	-3.46	2.036	2.056	2.0019999	337
1774301100	2.08	-0.01	-0.29	2.044	2.086	1.98	5841
1774041900	2.086	0.01	0.38	2.0739999	2.1	2.0739999	11254
1773955500	2.0779999	-0.06	-2.62	2.126	2.126	2.0619999	3122
1773869100	2.134	-0.04	-1.84	2.178	2.18	2.134	8286
1773782700	2.174	-0.02	-0.73	2.172	2.176	2.14	9384
1773696300	2.19	-0.03	-1.35	2.2519999	2.2519999	2.166	558
1773437100	2.22	0.1	4.62	2.11	2.238	2.086	13955
1773350700	2.122	-0.08	-3.81	2.202	2.202	2.122	5260
1773264300	2.206	-0.01	-0.45	2.198	2.238	2.198	2895
1773177900	2.216	-0.03	-1.16	2.236	2.236	2.196	3749
1773091500	2.242	-0	-0.18	2.17	2.242	2.16	6779
1772832300	2.246	0.01	0.63	2.2519999	2.2519999	2.218	1375
1772745900	2.232	-0.04	-1.93	2.2559999	2.2559999	2.224	8264