JBS NV【Z98】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	-0.66	-5.85365853659	11.275	11.31	10.31	1707	10.45506796	DE
4	-3.12	-22.7156898435	13.735	13.8	10.31	3733	11.04017484	DE
12	-2.685	-20.1879699248	13.3	15.805	10.31	1946	11.92398274	DE
26	-1.785	-14.3951612903	12.4	15.805	10.31	1534	12.36402417	DE
52	-2.149	-16.836414917	12.764	15.805	10.31	1322	12.28715052	DE
156	-2.149	-16.836414917	12.764	15.805	10.31	1322	12.28715052	DE
260	-2.149	-16.836414917	12.764	15.805	10.31	1322	12.28715052	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	10.42	-0.15	-1.42	10.369999	10.42	10.369999	2100
1780604700	10.57	0.25	2.42	10.315	10.57	10.315	520
1780518300	10.32	-0.18	-1.71	10.61	10.645	10.32	2803
1780431900	10.5	0.04	0.33	10.31	10.529999	10.31	753
1780345500	10.465	-0.34	-3.15	10.92	10.92	10.44	3750
1780086300	10.805	-0.66	-5.72	11.275	11.31	10.785	708
1779999900	11.46	0.02	0.17	11.46	11.46	11.46	250
1779913500	11.44	0.28	2.51	11.275	11.44	11.275	315
1779827100	11.16	-0.22	-1.89	11.61	11.615	11.16	226
1779740700	11.375	-0.17	-1.43	11.525	11.525	11.36	495
1779481500	11.54	0.08	0.70	11.54	11.54	11.54	43
1779395100	11.46	0.42	3.76	11.215	11.46	11.015	1249
1779308700	11.045	0.29	2.65	10.86	11.045	10.86	3656
1779222300	10.76	-0.35	-3.15	11.105	11.23	10.76	46320
1779135900	11.11	-0.74	-6.24	10.865	11.11	10.75	5088
1778876700	11.85	-0.45	-3.62	12.265	12.265	11.85	110
1778790300	12.295	0.01	0.08	12.645	12.71	12.295	684
1778703900	12.285	-0.72	-5.50	12.59	12.73	11.85	1638
1778617500	13	-0.31	-2.33	13.06	13.06	13	675
1778531100	13.31	-0.49	-3.55	13.6	13.6	13.29	5183
1778271900	13.8	-0.59	-4.10	13.735	13.8	13.735	201
1778185500	14.39	0.25	1.77	14.405	14.405	14.045	237
1778099100	14.14	0.32	2.32	14.04	14.14	13.975	1397
1778012700	13.82	0	0.00	13.82	13.82	13.82	0
1777926300	13.82	0.38	2.83	13.605	13.82	13.605	662
1777580700	13.44	-0.19	-1.39	13.44	13.44	13.44	100
1777494300	13.63	0	0.00	13.63	13.63	13.63	0
1777407900	13.63	-0.38	-2.71	13.7	13.7	13.63	409
1777321500	14.01	-0.1	-0.67	14.31	14.505	13.86	4522
1777062300	14.105	-0.56	-3.82	14.295	14.6	14.105	2268
1776975900	14.665	-0.31	-2.04	15.035	15.2	14.54	312
1776889500	14.97	-0.01	-0.07	15.36	15.36	14.97	435
1776803100	14.98	-0.19	-1.22	15.09	15.09	14.98	362
1776716700	15.165	-0.25	-1.59	15.145	15.175	15.145	165
1776457500	15.41	0.16	1.05	15.41	15.41	15.41	250
1776371100	15.25	0.07	0.46	14.885	15.25	14.885	71
1776284700	15.18	0.07	0.46	15.5	15.5	15.135	499
1776198300	15.11	-0.05	-0.30	14.91	15.11	14.905	1678
1776111900	15.155	-0.54	-3.41	15.78	15.78	15.155	2175
1775852700	15.69	0.06	0.42	15.55	15.805	15.55	299
1775766300	15.625	0.28	1.79	15.365	15.7	15.365	80
1775679900	15.35	0.27	1.79	15.35	15.35	15.35	33
1775593500	15.08	-0.62	-3.95	15.305	15.685	15.08	1091
1775161500	15.7	0	0.00	15.7	15.7	15.7	50
1775075100	15.7	0.4	2.61	15.7	15.7	15.5	505
1774988700	15.3	0.2	1.32	15.2	15.3	15.2	1460
1774902300	15.1	0.5	3.42	14.7	15.3	14.7	2857
1774646700	14.6	-0.2	-1.35	14.5	14.6	14.5	425
1774560300	14.8	1.3	9.63	13.3	14.8	13.3	248
1774473900	13.5	0.7	5.47	13.2	13.5	13.2	670
1774387500	12.8	0.4	3.23	12.6	12.8	12.6	590
1774301100	12.4	-0.7	-5.34	12.2	12.4	12.2	1136
1774041900	13.1	0	0.00	13.1	13.1	13.1	0
1773955500	13.1	0	0.00	13.1	13.1	13.1	310
1773869100	13.1	-0.2	-1.50	13.5	13.5	13	1095
1773782700	13.3	0	0.00	13.3	13.3	13.3	0
1773696300	13.3	0.1	0.76	13.3	13.3	13.3	150
1773437100	13.2	0	0.00	13.2	13.2	13.2	0
1773350700	13.2	0	0.00	13.2	13.2	13.2	0
1773264300	13.2	-0.2	-1.49	13.1	13.2	13.1	155
1773177900	13.4	0.1	0.75	13.4	13.6	13.4	621
1773091500	13.3	0.3	2.31	13.1	13.3	13.1	52
1772832300	13	-0.4	-2.99	13	13	13	130