JinkoSolar Holding Co Ltd【ZJS1】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	-0.36	-1.82741116751	19.7	20.2	18.579999	21746	19.26384779	DE
4	-0.76	-3.78109452736	20.1	22.75	18.3	22708	20.36371506	DE
12	-3.21	-14.2350332594	22.55	23.05	17.1	21384	20.0137741	DE
26	-1.309999	-6.34382113045	20.649999	26.45	17.1	22054	21.57694909	DE
52	2.66	15.9472422062	16.68	27.45	15.7	20611	21.26140413	DE
156	-11.06	-36.3815789474	30.4	42.995	11.9	34679	23.12522696	DE
260	-11.06	-36.3815789474	30.4	42.995	11.9	34679	23.12522696	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
1780518300	19.32	-0.2	-1.02	19.54	20.2	18.899999	22288
1780431900	19.52	0.78	4.16	19	19.559999	18.62	20114
1780345500	18.739999	-1.14	-5.73	19.94	19.98	18.579999	37187
1780086300	19.88	0.42	2.16	19.88	20.05	19.34	17526
1779999900	19.46	-0.1	-0.51	19.7	19.82	19.2	11613
1779913500	19.559999	-0.34	-1.71	20.1	20.1	19.34	7182
1779827100	19.899999	0.3	1.53	19.88	20.399999	19.36	14155
1779740700	19.6	-0.06	-0.31	19.88	19.98	19.32	3049
1779481500	19.66	0.28	1.44	19.62	19.68	18.3	32690
1779395100	19.38	-0.12	-0.62	20	20	19.3	10303
1779308700	19.5	0.26	1.35	19.32	19.86	19.04	21022
1779222300	19.239999	-1.11	-5.45	20.5	21.05	19.2	31538
1779135900	20.35	-0.75	-3.55	20.6	21.149999	20.1	16054
1778876700	21.1	0.15	0.72	21.05	21.35	20.55	15106
1778790300	20.95	-1.35	-6.05	22.5	22.5	20.45	19578
1778703900	22.3	1.25	5.94	21.149999	22.75	21.149999	25715
1778617500	21.05	-0.85	-3.88	21.7	22.25	20.6	40791
1778531100	21.9	0.9	4.29	20.649999	22.35	20.649999	73343
1778271900	21	1.3	6.60	19.54	21.35	19.52	24083
1778185500	19.7	-0.4	-1.99	20.1	20.35	19.36	10815
1778099100	20.1	-0.75	-3.60	20.75	21.05	20.05	11051
1778012700	20.85	0.25	1.21	19.76	21.149999	19.76	6498
1777926300	20.6	0.8	4.04	19.7	21.1	19.7	33538
1777580700	19.8	1.32	7.14	18	19.8	18	18913
1777494300	18.48	-0.52	-2.74	19.12	19.26	17.86	23313
1777407900	19	0.1	0.53	18.739999	19.28	18.5	11623
1777321500	18.899999	-0.2	-1.05	19.239999	19.98	18.66	16258
1777062300	19.1	-0.42	-2.15	19.46	19.88	18.84	46479
1776975900	19.52	0	0.00	19.44	19.64	19	16370
1776889500	19.52	2.12	12.18	17.76	19.6	17.579999	33719
1776803100	17.399999	-0.76	-4.19	18.46	18.64	17.399999	23637
1776716700	18.16	-0.04	-0.22	18.1	18.62	17.76	11912
1776457500	18.2	0.08	0.44	18.26	18.64	18.079999	23797
1776371100	18.12	-2.33	-11.39	20.45	21.1	17.1	134083
1776284700	20.45	0.1	0.49	20.85	21	20.05	10403
1776198300	20.35	0.43	2.16	20.2	20.85	20.2	17735
1776111900	19.92	0.26	1.32	19.32	20.6	19.32	11140
1775852700	19.66	0.18	0.92	19.78	19.98	19.5	30828
1775766300	19.48	-0.82	-4.04	20.55	20.85	19.46	22560
1775679900	20.3	-0.25	-1.22	21.1	21.7	20.2	30561
1775593500	20.55	-1.05	-4.86	21	21.2	19.64	42939
1775161500	21.6	-0.25	-1.14	21.65	22.05	21.399999	6614
1775075100	21.85	0.05	0.23	22.05	22.25	21.35	6811
1774988700	21.8	0.55	2.59	21.1	21.95	21.1	2090
1774902300	21.25	-0.85	-3.85	22	22.15	21.05	23603
1774646700	22.1	-0.05	-0.23	22.45	22.45	21.6	7437
1774560300	22.15	-0.8	-3.49	22.85	22.85	22.1	6100
1774473900	22.95	1	4.56	22	23.05	21.85	30027
1774387500	21.95	1.15	5.53	21	22.3	20.7	14550
1774301100	20.8	0.65	3.23	20.1	21	19.899999	10799
1774041900	20.149999	-0.25	-1.23	21.399999	21.85	20.149999	10298
1773955500	20.399999	-0.6	-2.86	21.25	21.3	19.92	19427
1773869100	21	-0.65	-3.00	21.95	21.95	20.95	5155
1773782700	21.65	-0.3	-1.37	22.2	22.2	21.55	5443
1773696300	21.95	-0.35	-1.57	22.1	22.75	21.9	10415
1773437100	22.3	0	0.00	22.3	22.9	22.05	8477
1773350700	22.3	-0.15	-0.67	22.55	22.7	22.2	19356
1773264300	22.45	0.5	2.28	21.95	22.75	21.55	21841
1773177900	21.95	1.2	5.78	20.95	22.15	20.95	17944
1773091500	20.75	0.65	3.23	20.149999	20.8	19.899999	17674
1772832300	20.1	-0.3	-1.47	20.55	20.8	19.92	16768
1772745900	20.399999	-0.2	-0.97	20.85	21.3	20.3	19017
1772659500	20.6	0.05	0.24	20.45	21	20.149999	11893