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	0.176	1.01734104046	17.3	17.476	16.81	10881	17.02748967	DR
4	0.446	2.61890780975	17.03	17.77	16.81	12197	17.08823807	DR
12	-0.804	-4.39824945295	18.28	19.74	14.4	9938	17.56138819	DR
26	-1.0815	-5.82783241277	18.5575	19.8399	14.4	6992	17.9098404	DR
52	3.876	28.5	13.6	19.8399	13.288	9274	17.04762268	DR
156	7.376	73.0297029703	10.1	19.8399	8.25	22489	11.6624754	DR
260	3.0677	21.291200211	14.4083	19.8399	8.25	22449	11.66338426	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775078400	18.37	0	0.00	18.4	18.99	18.35	3321
1774992540	18.37	0.22	1.22	18.29	18.39	18.25	30610
1774906080	18.148	-0.04	-0.23	18.24	18.51	18.148	5971
1774646940	18.19	-0.6	-3.19	18.23	18.23	18.19	995
1774560480	18.79	0.32	1.73	19.43	19.43	18.79	595
1774473900	18.47	-0.47	-2.48	18.37	18.54	18.2	1507
1774387560	18.94	0.38	2.02	18.49	18.94	18.4685	2276
1774300800	18.565	0.19	1.01	18.38	18.565	18.31	4083
1774041960	18.379	0.29	1.60	18.94	19.74	18.02	1984
1773955740	18.09	-0.91	-4.79	18.28	18.49	18.09	2962
1773869340	19	0.64	3.47	18.24	19	18.1525	1553
1773782700	18.3625	0.26	1.45	18.9425	18.9425	18.14	14100
1773696120	18.1	0.05	0.30	18.63	18.745	18.1	11691
1773437340	18.045	-0.14	-0.74	18.165	18.165	17.94	6274
1773350400	18.18	0.04	0.21	18.22	18.3138	18.18	8092