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	-2.48	-14.5882352941	17	17.48	14.26	19039	15.75720132	DE
4	-5.36	-26.9617706237	19.88	20.2	14.26	27296	16.90016973	DE
12	-6.48	-30.8571428571	21	22.75	14.26	25984	18.70346881	DE
26	-8.78	-37.6824034335	23.3	26.45	14.26	23504	20.70078462	DE
52	-2.76	-15.9722222222	17.28	27.45	14.26	21527	21.02818961	DE
156	-15.88	-52.2368421053	30.4	42.995	11.9	34530	23.00251606	DE
260	-15.88	-52.2368421053	30.4	42.995	11.9	34530	23.00251606	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
1782419100	14.94	-0.4	-2.61	15.3	15.48	14.76	13514
1782332700	15.34	-0.02	-0.13	15.26	15.68	15.2	9569
1782246300	15.36	-0.34	-2.17	15.54	15.94	15.06	16117
1782159900	15.7	-1.78	-10.18	15.5	16.98	15.5	42152
1781900700	17.48	0.68	4.05	17	17.48	17	13843
1781814300	16.8	0.12	0.72	16.66	17.399999	16.5	15647
1781727900	16.68	-0.16	-0.95	17.239999	17.28	16.68	5270
1781641500	16.84	-0.46	-2.66	17.48	17.48	16.82	5933
1781555100	17.3	0.3	1.76	17.3	17.48	16.82	13235
1781295900	17	1.14	7.19	16.26	17.34	15.96	30851
1781209500	15.86	0.68	4.48	15.24	15.98	15.02	18055
1781123100	15.18	-0.82	-5.13	15.92	16.44	15.04	65912
1781036700	16	-1.08	-6.32	17.239999	17.8	15.54	78981
1780950300	17.079999	-0.48	-2.73	18.5	18.5	16.7	45102
1780691100	17.559999	-1.52	-7.97	19.02	19.02	17.42	60062
1780604700	19.079999	-0.24	-1.24	19.2	19.34	18.559999	14571
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