Julius Baer Gruppe AG (PK)【JBARF】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	4.61	5.36842411715	85.8725	91.83	85.8725	8139	87.5270385	CS
4	6.5175	7.76216280593	83.965	91.83	78.12	3539	86.16931432	CS
12	13.455	17.4677874785	77.0275	91.83	76.768	4058	85.47112834	CS
26	11.4425	14.476847166	79.04	91.83	69.85	2180	84.78013519	CS
52	21.6825	31.5152616279	68.8	91.83	64.68	1710	79.67746649	CS
156	28.8325	46.7680454177	61.65	91.83	48.93	1609	67.9047298	CS
260	23.2525	34.5864941246	67.23	91.83	44.185	1622	66.51578717	CS

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
1782941280	87.55	0.07	0.08	87.72	87.72	86.3748	31143
1782854880	87.48	0.42	0.48	87.48	87.48	87.48	472
1782768300	87.06	1.19	1.38	87.06	87.06	87.06	729
1782508860	85.8725	0	0.00	85.8725	85.8725	85.8725	0
1782422460	85.8725	2.64	3.17	85.8725	85.8725	85.8725	213
1782336000	83.23	1.88	2.31	80.06	83.23	80.06	6785
1782250140	81.3525	-2.18	-2.61	84.1699	84.1699	81.3525	781
1782163500	83.5325	-0.95	-1.12	83.5325	83.5325	83.5325	2228
1781818140	84.48	0	0.00	84.48	84.48	84.48	0
1781731740	84.48	0	0.00	84.48	84.48	84.48	0
1781645340	84.48	-0.07	-0.09	84.48	84.48	84.48	239
1781558940	84.5525	6.43	8.23	84.5525	84.5525	84.5525	455
1781299620	78.12	0	0.00	78.12	78.12	78.12	0
1781213220	78.12	-3.55	-4.35	78.12	78.12	78.12	476
1781126940	81.67	-1.51	-1.82	81.67	81.67	81.67	626
1781040540	83.1825	0	0.00	83.1825	83.1825	83.1825	0
1780954140	83.1825	1.01	1.23	83.1925	83.4625	83.1825	619
1780694940	82.17	0	0.00	82.17	82.17	82.17	0
1780608540	82.17	-0.83	-1.00	83.965	84.555	82.17	1247
1780522140	82.9975	0	0.00	82.9975	82.9975	82.9975	0
1780435740	82.9975	0	0.00	82.9975	82.9975	82.9975	0
1780349340	82.9975	0	0.00	82.9975	82.9975	82.9975	0
1780090140	82.9975	0	0.00	82.9975	82.9975	82.9975	0
1780003740	82.9975	0	0.00	82.9975	82.9975	82.9975	0
1779917340	82.9975	-1.34	-1.59	83.705	83.705	82.9975	510
1779830940	84.335	4.99	6.30	85.9899	85.9899	83.28	3484
1779484920	79.34	-8.6	-9.78	80.985	81.0775	79.34	20740
1779398880	87.94	0.62	0.71	87.94	87.94	87.94	1406
1779312300	87.3225	-0.88	-1.00	87.3225	87.3225	87.3225	59483
1779226140	88.2025	0	0.00	88.2025	88.2025	88.2025	0
1779139740	88.2025	1.08	1.24	89.2599	89.2599	88.2025	10731
1778880000	87.12	-1.44	-1.63	87.23	87.23	87.12	987
1778793900	88.56	0.6	0.68	88.57	88.75	88.56	632
1778707380	87.96	3.05	3.59	88.3075	88.3075	87.96	680
1778621340	84.9125	0	0.00	84.9125	84.9125	84.9125	0
1778534940	84.9125	-2.29	-2.62	87.935	87.935	84.9125	1309
1778275200	87.2	1.85	2.17	87.2	87.2	87.2	524
1778188800	85.3475	-0.83	-0.97	85.3475	85.3475	85.3475	851
1778102520	86.18	3.64	4.41	84.34	86.18	84.34	861
1778016000	82.5375	-1.05	-1.26	80.05	82.6	80.05	2212
1777930200	83.5875	0	0.00	83.5875	83.5875	83.5875	0
1777671000	83.5875	0.13	0.16	83.9625	83.9625	83.5875	688
1777584540	83.4575	3.25	4.05	83.4575	83.4575	83.4575	238
1777498140	80.21	1.66	2.12	77.83	80.21	77.83	533
1777411800	78.545	1.78	2.31	76.8575	78.545	76.8575	548
1777325400	76.768	-0.91	-1.17	79.8675	79.8675	76.768	1030
1777065780	77.68	-4.86	-5.88	77.68	77.68	77.68	638
1776979680	82.535	0	0.00	82.535	82.535	82.535	0
1776893280	82.535	-1.36	-1.63	82.535	82.535	82.535	496
1776806940	83.8999	0	0.00	83.8999	83.8999	83.8999	0
1776720540	83.8999	3.49	4.34	83.8999	83.8999	83.8999	504
1776461340	80.41	0	0.00	80.41	80.41	80.41	0
1776374940	80.41	-0.26	-0.32	79.03	80.41	79.03	534
1776288360	80.67	3.18	4.10	78.56	80.67	78.06	1490
1776201600	77.495	0	0.00	77.495	77.495	77.495	0
1776115200	77.495	0	0.00	77.495	77.495	77.495	0
1775856000	77.495	-1.96	-2.46	77.495	77.495	77.495	382
1775770140	79.45	7.25	10.04	77.0275	79.8575	77.0275	773
1775683200	72.2	0	0.00	72.2	72.2	72.2	0
1775596800	72.2	-3.94	-5.17	74.33	74.33	72.2	517
1775510520	76.14	0	0.00	76.14	76.14	76.14	0
1775164920	76.14	1.57	2.11	76.345	76.345	76.14	453