Julius Baer Group Ltd (PK)【JBAXY】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	-0.27	-1.63043478261	16.56	16.65	16.22	56812	16.36675407	DR
4	-0.36	-2.16216216216	16.65	16.78	15.7515	230689	16.38761747	DR
12	1.74	11.9587628866	14.55	17.58	14.42	154435	16.40782113	DR
26	0.45	2.84090909091	15.84	17.7	13.853	114476	16.26184321	DR
52	3.83	30.7383627608	12.46	17.7	12.43	113974	15.02450807	DR
156	4.205	34.795200662	12.085	17.7	9.73	155497	12.70116716	DR
260	3.12	23.6902050114	13.17	17.7	8.17	137806	12.31821783	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782163500	16.259	-0.19	-1.16	16.32	16.341999	16.219999	54100
1781818140	16.45	0.19	1.17	16.3	16.52	16.26	80111
1781731740	16.26	-0.29	-1.75	16.54	16.629999	16.26	61683
1781645340	16.55	0.06	0.36	16.559999	16.649999	16.55	31354
1781558940	16.489999	0.13	0.79	16.68	16.71	16.489999	75858
1781299740	16.36	0.16	0.99	16.3	16.39	16.17	35403
1781213220	16.2	0.42	2.66	15.85	16.21	15.7515	63952
1781126940	15.78	-0.49	-3.01	16.03	16.108	15.78	32964
1781040540	16.27	-0.04	-0.21	16.55	16.55	16.07	56834
1780954140	16.305	-0.04	-0.21	16.399999	16.399999	16.27	80716
1780694940	16.34	-0.3	-1.80	16.629999	16.78	16.309999	63755
1780608540	16.64	0.31	1.90	16.52	16.649999	16.45	110874
1780522140	16.329999	-0.13	-0.79	16.309999	16.36	16.219999	1114688
1780435740	16.46	0.13	0.80	16.5	16.54	16.39	1572878
1780349340	16.329999	0.1	0.62	16.18	16.41	16.17	134716
1780090080	16.23	0.25	1.56	16.19	16.39	16.09	209763
1780003320	15.98	-0.32	-1.96	15.95	16.0284	15.83	165178
1779917340	16.3	-0.31	-1.90	16.51	16.52	16.219999	72174
1779830940	16.614999	0.5	3.13	16.649999	16.77	16.55	366083
1779484920	16.11	-1.36	-7.78	16.01	16.3	15.78	529898
1779398880	17.47	0.2	1.16	17.05	17.54	17.05	111588
1779312300	17.27	0.26	1.53	16.96	17.34	16.95	333821
1779225660	17.01	-0.37	-2.13	17.19	17.21	16.9675	1163149
1779139740	17.38	0.23	1.34	17.31	17.42	17.23	194053
1778880000	17.15	-0.28	-1.61	16.99	17.24	16.93	29102
1778793900	17.43	0.05	0.29	17.4	17.58	17.37	26842
1778707380	17.38	0.32	1.88	17.26	17.38	17.188	52180
1778621340	17.06	-0.12	-0.70	16.97	17.08	16.815	234595
1778534940	17.18	0.01	0.06	17.22	17.27	17.142	36881
1778275200	17.17	0.48	2.88	17.12	17.19	17.04	43677
1778188800	16.69	-0.25	-1.48	16.9852	17.0668	16.68	56073
1778102520	16.94	0.63	3.86	16.94	16.94	16.87	25793
1778016000	16.309999	0.16	0.99	16.2	16.32	16.07	34698
1777930140	16.149999	-0.35	-2.12	16.309999	16.358	16.079999	45935
1777671000	16.5	0.14	0.86	16.39	16.5	16.39	23702
1777584540	16.36	0.63	3.97	16.07	16.41	16.04	44865
1777498140	15.735	0.22	1.39	15.85	15.852	15.705	29670
1777411800	15.52	-0.12	-0.75	15.43	15.57	15.42	35042
1777325400	15.638	-0.16	-1.03	15.6	15.67	15.56	42939
1777065780	15.8	0.14	0.89	15.62	15.82	15.62	30419
1776979740	15.66	-0.45	-2.79	15.78	15.8015	15.48	73056
1776893280	16.11	0.08	0.50	16.14	16.172	16.05	52502
1776806940	16.03	-0.28	-1.72	16.239999	16.379999	16.03	63361
1776720540	16.309999	0.31	1.94	16.23	16.329999	16.165	32317
1776460800	16	0.29	1.85	16.129999	16.2	16	58853
1776374940	15.71	-0.09	-0.57	15.93	15.95	15.66	38882
1776288360	15.8	0.13	0.83	15.77	15.833	15.74	47874
1776202140	15.67	-0.31	-1.94	15.6	15.81	15.6	41929
1776115740	15.9796	0.33	2.11	14.71	16.03	14.71	81021
1775856000	15.65	0.28	1.82	16.14	16.14	15.53	75870
1775770140	15.37	-0.27	-1.73	15.43	15.66	15.28	232582
1775683500	15.64	0.86	5.82	15.77	15.78	15.47	32610
1775596800	14.78	-0.3	-1.99	14.82	14.92	14.59	156144
1775510940	15.08	0.14	0.94	14.94	15.23	14.74	78264
1775164920	14.94	-0.12	-0.80	14.69	14.941	14.65	78355
1775078400	15.06	0.31	2.10	15.16	15.19	15	50305
1774992540	14.75	0.43	2.97	14.55	14.75	14.42	100890
1774906080	14.325	0.13	0.88	14.33	14.45	14.26	101322
1774646940	14.2	-0.28	-1.93	14.35	14.42	14.17	93427
1774560480	14.48	-0.23	-1.56	14.47	14.64	14.47	94474
1774473900	14.71	0.26	1.80	14.76	14.806	14.62	119638
1774387560	14.45	-0.07	-0.48	14.26	14.52	14.26	115733
1774300800	14.52	0.58	4.16	14.41	14.695	14.38	146247