Ziff Davis Inc【JXC1】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	1.000001	2.57732223137	38.799999	38.799999	38.6	1064	38.6	DE
4	3.8	10.5555555556	36	40	35.2	299	38.28485356	DE
12	3.8	10.5555555556	36	41.2	35.2	134	37.90673004	DE
26	10	33.5570469799	29.8	43	21.6	155	34.59076574	DE
52	10.4	35.3741496599	29.4	43	21.6	160	33.27733936	DE
156	-20.2	-33.6666666667	60	64.5	21.6	144	40.37704675	DE
260	-20.2	-33.6666666667	60	64.5	21.6	144	40.37704675	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	38.6	0	0.00	38.6	38.6	38.6	0
1780604700	38.6	0	0.00	38.6	38.6	38.6	0
1780518300	38.6	0	0.00	38.6	38.6	38.6	0
1780431900	38.6	-1.4	-3.50	38.799999	38.799999	38.6	1064
1780345500	40	0	0.00	40	40	40	0
1780086300	40	0	0.00	40	40	40	0
1779999900	40	0	0.00	40	40	40	0
1779913500	40	4.8	13.64	40	40	40	1
1779827100	35.2	0	0.00	35.2	35.2	35.2	0
1779740700	35.2	0	0.00	35.2	35.2	35.2	0
1779481500	35.2	0	0.00	35.2	35.2	35.2	0
1779395100	35.2	-0.8	-2.22	35.2	35.2	35.2	50
1779308700	36	0.6	1.69	36	36	36	80
1779222300	35.4	0	0.00	35.4	35.4	35.4	0
1779135900	35.4	0	0.00	35.4	35.4	35.4	0
1778876700	35.4	0	0.00	35.4	35.4	35.4	0
1778790300	35.4	0	0.00	35.4	35.4	35.4	0
1778703900	35.4	0	0.00	35.4	35.4	35.4	0
1778617500	35.4	0	0.00	35.4	35.4	35.4	0
1778531100	35.4	0	0.00	35.4	35.4	35.4	0
1778271900	35.4	-4	-10.15	35.2	35.4	35.2	17
1778185500	39.4	0	0.00	39.4	39.4	39.4	0
1778099100	39.4	0	0.00	39.4	39.4	39.4	0
1778012700	39.4	0	0.00	39.4	39.4	39.4	0
1777926300	39.4	0.2	0.51	38.799999	39.4	38.6	124
1777580700	39.2	-2	-4.85	39.2	39.2	39.2	2
1777494300	41.2	0	0.00	41.2	41.2	41.2	0
1777407900	41.2	0	0.00	41.2	41.2	41.2	0
1777321500	41.2	1.6	4.04	41.2	41.2	41.2	21
1777062300	39.6	-1.2	-2.94	39.6	39.6	39.6	1
1776975900	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1776889500	40.799999	0	0.00	40.799999	40.799999	40.799999	33
1776803100	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1776716700	40.799999	0.4	0.99	40.799999	40.799999	40.799999	24
1776457500	40.4	0.2	0.50	40.4	40.4	40.4	35
1776371100	40.2	0	0.00	40.2	40.2	40.2	0
1776284700	40.2	2.8	7.49	40.2	40.2	40.2	1
1776198300	37.4	0	0.00	37.2	37.4	36.6	1045
1776111900	37.4	0	0.00	37.4	37.4	37.4	0
1775852700	37.4	0	0.00	37.4	37.4	37.4	0
1775766300	37.4	0	0.00	37.4	37.4	37.4	0
1775679900	37.4	1	2.75	37.4	37.4	37.4	36
1775593500	36.4	0	0.00	36.4	36.4	36.4	0
1775161500	36.4	0	0.00	37.2	37.2	36.4	222
1775078700	36.4	0	0.00	36.4	36.4	36.4	0
1774992300	36.4	0	0.00	36.4	36.4	36.4	0
1774905900	36.4	0	0.00	36.4	36.4	36.4	0
1774646700	36.4	-1.4	-3.70	36.4	36.4	36.4	1
1774560300	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1774473900	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1774387500	37.799999	1.6	4.42	37.799999	37.799999	37.799999	158
1774301100	36.2	0	0.00	36.2	36.2	36.2	0
1774041900	36.2	-0.8	-2.16	36.2	36.2	36.2	2
1773955500	37	0	0.00	37	37	37	1
1773869100	37	-0.2	-0.54	36.4	37	36.4	2
1773782700	37.2	0	0.00	37.2	37.2	37.2	0
1773696300	37.2	2.8	8.14	36	37.2	36	22
1773437100	34.4	0.2	0.58	34.6	34.6	34.4	3
1773350700	34.2	0	0.00	34.2	34.2	34.2	0
1773264300	34.2	-0.6	-1.72	34.2	34.2	34.2	105
1773177900	34.799999	0.4	1.16	34.799999	34.799999	34.799999	15
1773091500	34.4	-2.8	-7.53	34.4	34.4	34.4	1