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	0.101	5.07792860734	1.989	2.11	1.981	4457	2.06626263	DE
4	0.0720001	3.56789413121	2.0179999	2.21	1.96	4364	2.08421097	DE
12	0.074	3.67063492063	2.016	2.21	1.906	4038	2.04091435	DE
26	-0.812	-27.9807029635	2.902	2.928	1.906	4947	2.27589438	DE
52	-0.93	-30.7947019868	3.02	3.098	1.906	4499	2.46118035	DE
156	-0.305	-12.7348643006	2.395	3.568	1.698	3555	2.57684998	DE
260	-0.305	-12.7348643006	2.395	3.568	1.698	3555	2.57684998	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	2.08	-0	-0.10	2.098	2.1	2.08	124
1783023900	2.0819999	0.04	2.16	2.036	2.096	2.036	5069
1782937500	2.0379999	-0.02	-0.78	2.052	2.068	2.0219999	2074
1782851100	2.0539999	-0.02	-0.87	2.0819999	2.0819999	2.0299999	5975
1782764700	2.072	0.01	0.48	2.072	2.11	2.0659999	9119
1782505500	2.0619999	0.06	2.79	1.989	2.0619999	1.981	48
1782419100	2.0059999	0	0.00	2	2.0059999	1.999	542
1782332700	2.0059999	-0.01	-0.30	2.012	2.0219999	2.0019999	2832
1782246300	2.012	-0.03	-1.57	2.012	2.0259999	2.012	2516
1782159900	2.044	-0.01	-0.68	2.068	2.068	2.024	5300
1781900700	2.0579999	-0.01	-0.29	2.0579999	2.0579999	2.052	27
1781814300	2.064	-0.03	-1.53	2.0739999	2.1	2.0419999	2137
1781727900	2.096	-0.06	-2.96	2.174	2.174	2.096	5270
1781641500	2.16	-0.05	-2.17	2.19	2.194	2.16	618
1781555100	2.208	0.05	2.13	2.206	2.21	2.162	1385
1781295900	2.162	0.06	2.95	2.136	2.2	2.136	5646
1781209500	2.1	-0.01	-0.57	2.11	2.15	2.1	16340
1781123100	2.112	0.13	6.56	2.0019999	2.13	2.0019999	18020
1781036700	1.982	-0.01	-0.45	1.976	1.996	1.976	462
1780950300	1.991	-0.01	-0.55	1.963	2.004	1.96	768
1780691100	2.0019999	-0.02	-1.09	2.0179999	2.0179999	2	3126
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