JDE Peets NV (PK)【JDEPY】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	-0.33	-1.93208430913	17.08	17.45	16.46	3333	16.85102238	DR
4	-0.55	-3.17919075145	17.3	17.494	16.46	6055	17.00956772	DR
12	-1.8	-9.70350404313	18.55	19.3056	14.4	8986	17.31685535	DR
26	-1.7	-9.21409214092	18.45	19.8399	14.4	7204	17.81916317	DR
52	2.25	15.5172413793	14.5	19.8399	13.63	8375	17.46914594	DR
156	6.65	65.8415841584	10.1	19.8399	8.25	22114	11.69167766	DR
260	2.3417	16.252437831	14.4083	19.8399	8.25	22076	11.69256914	DR

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
1782941280	16.75	-0.14	-0.81	16.9	17.075	16.75	1160
1782854880	16.886	-0.14	-0.82	17.25	17.25	16.46	4453
1782768300	17.026	0.02	0.11	17.355	17.45	17.026	1408
1782509280	17.0075	0.2	1.17	17.01	17.01	17.0075	560
1782422460	16.81	-0.12	-0.71	17.08	17.1	16.81	9082
1782336000	16.93	0	0.00	16.83	17.2233	16.82	7940
1782250140	16.93	0.03	0.18	17.44	17.44	16.93	5662
1782163500	16.9	-0.02	-0.12	17.18	17.466	16.82	4860
1781818140	16.92	-0.51	-2.93	17.435	17.435	16.92	1432
1781731740	17.43	0.43	2.53	17	17.43	16.82	1779
1781645340	17	-0.25	-1.45	17.04	17.494	17	9352
1781558940	17.25	-0.23	-1.29	17.01	17.25	17.01	2052
1781299620	17.476	0	0.00	17.476	17.476	17.476	0
1781213220	17.476	0.45	2.62	16.86	17.476	16.81	4841
1781126940	17.029	-0.11	-0.62	17.03	17.2	16.86	4567
1781040540	17.135	0	0.00	17.205	17.205	16.86	18971
1780954140	17.135	0.14	0.79	17.37	17.37	16.86	4202
1780694940	17	0.15	0.89	17.115	17.185	16.86	14889
1780608540	16.8501	-0.2	-1.17	17.3	17.3	16.85	11776
1780522140	17.05	0.24	1.43	17.075	17.1	16.85	15273
1780435740	16.81	-0.2	-1.18	17.48	17.48	16.81	28405
1780349340	17.01	-0.42	-2.40	17.17	17.19	17.01	10336
1780090080	17.428	0.38	2.22	17.02	17.485	17.01	16646
1780003320	17.05	-0.16	-0.93	17.485	17.485	17.05	1952
1779917340	17.21	0.11	0.64	17.091	17.21	17.06	5160
1779830940	17.1	-0.06	-0.35	17.19	17.5	17.1	5287
1779484920	17.16	0.05	0.29	17.51	17.51	17.0435	9195
1779398880	17.11	0.05	0.29	17.5	17.5	17.11	10439
1779312300	17.06	-0.21	-1.19	17.06	17.28	17.06	4598
1779225660	17.265	0.25	1.50	17.75	17.75	17.01	31285
1779139740	17.01	-0.25	-1.42	17.77	17.77	17.01	25050
1778880000	17.255	0.03	0.17	17.375	17.375	17.05	4254
1778793900	17.225	0.22	1.26	17.03	17.64	17.03	9453
1778707380	17.01	0	0.00	17.96	17.96	17.01	13400
1778621340	17.01	-0.54	-3.08	17.021	17.4485	17.01	29130
1778534940	17.55	0.5	2.94	17.06	17.675	17.05	9012
1778275200	17.049	-0.21	-1.19	17.615	17.615	17.049	7768
1778188800	17.255	0.02	0.15	17.5	17.5	16.6201	5027
1778102520	17.23	0.22	1.29	17.76	17.76	17.1	5734
1778016000	17.01	0	0.00	17.011	17.955	17.01	14590
1777930140	17.01	-0.07	-0.41	17.97	17.97	17.01	7512
1777671000	17.08	0.28	1.67	16.53	17.65	16.53	1099
1777584540	16.8	-0.73	-4.16	17.89	17.89	14.4	22753
1777498140	17.53	0.12	0.69	17.5301	18.165	17.53	1688
1777411800	17.41	-0.89	-4.86	18.3	18.3	17.3	19563
1777325400	18.3	-0.05	-0.26	18.18	18.61	18.18	5362
1777065780	18.3468	-0.06	-0.32	18.445	18.495	18.3468	908
1776979740	18.405	0.21	1.13	18.35	18.675	18.2	6045
1776893280	18.2	0.07	0.39	18.36	18.67	18.2	3544
1776806940	18.13	-0.48	-2.58	18.57	18.72	18.13	3721
1776720540	18.61	-0.26	-1.37	17.86	18.78	17.86	9423
1776460800	18.868	0.91	5.06	18.845	19.3056	18.8	2920
1776374940	17.96	-0.67	-3.60	18.58	18.595	17.4101	3231
1776288360	18.63	0.05	0.27	19.15	19.15	18.53	6450
1776202140	18.58	0.06	0.32	18.815	18.92	18.58	10444
1776115740	18.52	0.51	2.83	18.37	18.75	18.37	6195
1775856000	18.01	-0.47	-2.54	18.33	18.33	18.01	2073
1775770140	18.48	0.03	0.16	18.55	18.65	18.48	28286
1775683500	18.45	0.07	0.38	18.54	18.74	18.28	3884
1775596800	18.38	0.35	1.94	18.27	18.47	18.27	51039
1775510940	18.0301	-0.15	-0.82	18.25	18.5	18	7301
1775164920	18.18	-0.19	-1.03	18.5	18.5	18.18	2282