Jyske Bank AS【JYS1】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	4.7	3.74501992032	125.5	130.1	125.5	275	127.397313	DE
4	10.6	8.86287625418	119.6	130.1	118.7	114	126.73621918	DE
12	6	4.8309178744	124.2	130.1	115.7	136	121.93671076	DE
26	10.8	9.04522613065	119.4	132.19999	110.2	131	121.78858707	DE
52	42.5	48.4606613455	87.7	132.19999	86.4	109	112.69948362	DE
156	64.76	98.9608801956	65.44	132.19999	60.35	103	94.2992962	DE
260	64.76	98.9608801956	65.44	132.19999	60.35	103	94.2992962	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
1783369500	130.1	1.6	1.25	129.3	130.1	129.1	92
1783110300	128.5	0.7	0.55	128.5	128.5	128.5	1
1783023900	127.8	0.6	0.47	127.8	127.8	127.8	8
1782937500	127.2	0.1	0.08	127.5	127.5	127.2	1264
1782851100	127.1	2.1	1.68	125.5	127.1	125.5	12
1782764700	125	-0.4	-0.32	126.1	126.2	125	90
1782505500	125.4	-1.5	-1.18	125.7	125.7	125.4	22
1782419100	126.9	0	0.00	126.9	126.9	126.9	0
1782332700	126.9	0	0.00	126.9	126.9	126.9	0
1782246300	126.9	0.1	0.08	127.4	127.4	126.7	5
1782159900	126.8	0	0.00	126.8	126.8	126.8	0
1781900700	126.8	0	0.00	126.8	126.8	126.8	0
1781814300	126.8	-0.1	-0.08	126.8	126.8	126.8	4
1781727900	126.9	0.7	0.55	125.8	126.9	125.8	123
1781641500	126.2	0.4	0.32	127	127	126.2	3
1781555100	125.8	1.4	1.13	125.8	125.8	125.5	53
1781295900	124.4	3.6	2.98	123.8	124.4	123.8	63
1781209500	120.8	2.1	1.77	120.8	120.8	120.8	50
1781123100	118.7	-0.9	-0.75	118.7	118.7	118.7	1
1781036700	119.6	0.4	0.34	119.6	119.6	119.6	34
1780950300	119.2	0.1	0.08	119.2	119.2	119.2	1
1780691100	119.1	-0.1	-0.08	119.1	119.1	119.1	1
1780604700	119.2	-1.8	-1.49	119.3	119.3	119.2	20
1780518300	121	0	0.00	121	121	121	0
1780431900	121	-0.8	-0.66	122.8	122.8	120.9	3
1780345500	121.8	-0.2	-0.16	122.7	122.7	121.8	89
1780086300	122	0.4	0.33	122.3	122.6	122	30
1779999900	121.6	-0.1	-0.08	121.6	121.6	121.6	39
1779913500	121.7	-0.6	-0.49	122.5	122.5	121.7	260
1779827100	122.3	-2	-1.61	124.1	124.1	122.3	42
1779740700	124.3	2.1	1.72	124.3	124.3	124.3	1
1779481500	122.2	0.5	0.41	122.3	122.3	122.2	2
1779395100	121.7	0.1	0.08	121.7	121.7	121.7	510
1779308700	121.6	0.8	0.66	121.1	121.6	121.1	6
1779222300	120.8	1.1	0.92	119.8	120.8	119.8	41
1779135900	119.7	0.2	0.17	119.8	119.8	119.7	2
1778876700	119.5	-0.3	-0.25	120.7	120.7	119.4	51
1778790300	119.8	0	0.00	119.8	119.8	119.8	0
1778703900	119.8	0.8	0.67	120	120	119.7	3
1778617500	119	0	0.00	119	119	119	0
1778531100	119	0	0.00	118.4	119	118.4	3
1778271900	119	1.3	1.10	119	119	119	1090
1778185500	117.7	0.6	0.51	117.4	117.7	117.4	31
1778099100	117.1	-0.5	-0.43	116.1	117.1	116	632
1778012700	117.6	1.9	1.64	117.7	118.5	117.6	376
1777926300	115.7	-2.7	-2.28	117.6	118.4	115.7	13
1777580700	118.4	0.4	0.34	118.3	118.4	118.3	146
1777494300	118	0.3	0.25	118	118	118	2
1777407900	117.7	0	0.00	117.7	117.7	117.7	0
1777321500	117.7	0	0.00	117.7	117.7	117.7	0
1777062300	117.7	0.5	0.43	117.5	117.7	117.5	51
1776975900	117.2	-4.1	-3.38	119.7	119.7	117.2	4
1776889500	121.3	-2.7	-2.18	121.1	121.3	120.6	1005
1776803100	124	0.1	0.08	124	124	124	1
1776716700	123.9	-1.5	-1.20	122.8	123.9	122.8	33
1776457500	125.4	0.4	0.32	124.4	125.6	124.4	243
1776371100	125	0.2	0.16	125	125	125	1
1776284700	124.8	0	0.00	124.8	124.8	124.8	0
1776198300	124.8	3.3	2.72	124.2	124.8	124.2	94
1776111900	121.5	0.2	0.16	121.5	121.5	121.5	10
1775852700	121.3	0	0.00	121.3	121.3	121.3	0
1775766300	121.3	-2.2	-1.78	121.3	121.3	121.3	7
1775679900	123.5	2	1.65	127.3	127.3	123.5	10
1775593500	121.5	0.7	0.58	120.6	121.5	120.6	35