JD Sports Fashion PLC (PK)【JDSPY】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	0.015	1.36363636364	1.1	1.16	1.08	4181	1.11429727	DR
4	0.13715	14.0256685586	0.97785	1.16	0.8743	10761	1.02488193	DR
12	0.15918	16.6537632609	0.95582	1.16	0.8389	15625	0.93488746	DR
26	0.06	5.68720379147	1.055	1.235	0.8389	18978	1.01288461	DR
52	0.045	4.20560747664	1.07	1.3895	0.8389	18668	1.05850188	DR
156	-1.105	-49.7747747748	2.22	2.3	0.721	85425	1.4630243	DR
260	-12.735	-91.9494584838	13.85	16.2	0.721	61796	1.50709196	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
1780694940	1.115	-0.02	-1.33	1.115	1.115	1.115	660
1780608540	1.1299999	0.04	3.57	1.15	1.15	1.12	2756
1780522140	1.091	-0.03	-2.59	1.09	1.091	1.089	6963
1780435740	1.12	-0.01	-1.06	1.12	1.12	1.12	379
1780349340	1.1319999	0.02	2.17	1.1	1.16	1.08	7702
1780090080	1.108	0.01	1.09	1.1	1.11	1.095	3107
1780003320	1.096	-0.03	-3.01	1.09	1.096	1.09	298
1779917340	1.1299999	0.08	7.62	1.11	1.1419999	1.09	57909
1779830940	1.05	0.06	5.59	1.035	1.06	1.035	33712
1779484920	0.9944	-0.0456	-4.38	0.9944	0.9944	0.9944	694
1779398880	1.04	0.03	2.97	1.0054	1.04	1.0054	1153
1779312300	1.01	0.06	6.51	0.98065	1.01	0.98065	5662
1779225660	0.9483	0.0183	1.97	0.9747	0.9747	0.9474	4732
1779139740	0.93	0.0334	3.73	0.941	0.9503	0.93	4913
1778880000	0.8966	0.014	1.59	0.8743	0.92078	0.8743	26009
1778793900	0.8826	-0.0386	-4.19	0.89816	0.9293	0.8826	5019
1778707380	0.9212	0.0099	1.09	0.8839	0.9212	0.8839	29297
1778621340	0.9113	-0.0214	-2.29	0.9116	0.91638	0.9025	3663
1778534940	0.9327	-0.06655	-6.66	0.9507	0.9507	0.9327	2028
1778275200	0.99925	0.08165	8.90	0.97785	1.0159	0.97785	8465
1778188800	0.9176	0.0579	6.73	0.97	1.02	0.9176	93892
1778102520	0.8597	-0.0027	-0.31	0.88868	0.89725	0.8577	20124
1778016000	0.8624	-0.0164	-1.87	0.8491	0.8624	0.8491	5321
1777930140	0.8788	-0.0212	-2.36	0.8794	0.8794	0.85	26528
1777671000	0.9	-0.005	-0.55	0.87	0.9	0.8476	9138
1777584540	0.905	0.06	7.10	0.86565	0.905	0.8544	13836
1777498140	0.845	-0.05	-5.59	0.87395	0.8962	0.8389	28603
1777411800	0.895	-0.0269	-2.92	0.89125	0.896	0.87	13572
1777325400	0.9219	0.0291	3.26	0.8967	0.9219	0.8693	42870
1777065780	0.8928	-0.0601	-6.31	0.9261	0.92745	0.8928	14268
1776979740	0.9529	-0.0265	-2.71	0.93178	0.9529	0.93	38638
1776893280	0.9794	0.0295	3.11	0.95924	0.9794	0.94916	6030
1776806940	0.9499	-0.0801	-7.78	0.98053	0.98053	0.9499	991
1776720540	1.03	0.01	0.82	1.002	1.03	1.002	11506
1776460800	1.0216	0.05	5.48	1.01	1.0216	1.01	12059
1776374940	0.9685	-0.0034	-0.35	0.98425	0.98488	0.9685	3895
1776288360	0.9719	-0.0102	-1.04	0.9725	0.9764	0.959	2703
1776202140	0.9821	0.02305	2.40	0.9933	0.9933	0.974	1089
1776115740	0.95905	-0.006	-0.62	0.9793	0.9793	0.95905	67859
1775856000	0.96505	0.01825	1.93	0.9851	0.9851	0.9583	6211
1775770140	0.9468	-0.0361	-3.67	0.95185	0.9787	0.9468	10694
1775683500	0.9829	0.1	11.33	0.9586	0.9829	0.9586	12164
1775596800	0.8829	-0.0515	-5.51	0.8831	0.899336	0.862	36352
1775510940	0.9344	0.0065	0.70	0.8988	0.9344	0.8633	7993
1775164920	0.9279	0.02045	2.25	0.8983	0.9279	0.8983	2882
1775078400	0.90745	0.00309	0.34	0.8993	0.90745	0.8899	1221
1774992540	0.90436	0.06056	7.18	0.9268	0.9268	0.89754	5930
1774906080	0.8438	-0.02998	-3.43	0.86455	0.87082	0.8438	8847
1774646940	0.87378	0.00918	1.06	0.8833	0.88645	0.85	16393
1774560480	0.8646	0.0019	0.22	0.90445	0.90445	0.8646	43981
1774473900	0.8627	0.0068	0.79	0.88296	0.9157	0.8617	18299
1774387560	0.8559	-0.0577	-6.32	0.8636	0.869395	0.8559	6684
1774300800	0.9136	0.0687	8.13	0.90675	0.9136	0.8685	16344
1774041960	0.8449	-0.0097	-1.14	0.8868	0.8911	0.8436	35435
1773955740	0.8546	-0.0717	-7.74	0.88315	0.908	0.8546	16409
1773869340	0.9263	0.0135	1.48	0.893	0.9263	0.8676	12923
1773782700	0.9128	-0.0356	-3.75	0.94045	0.9426	0.90686	8475
1773696120	0.9484	0.0395	4.35	0.9306	0.9484	0.9104	6620
1773437340	0.9089	-0.0511	-5.32	0.95582	0.96	0.9089	14992
1773350400	0.96	-0.06	-5.88	0.97632	0.984953	0.953075	82789
1773264540	1.02	0.06	5.86	0.9872	1.02	0.96975	11306
1773178080	0.9635	-0.0141	-1.44	0.9847	1.0074749	0.9635	16782
1773091740	0.9776	-0.0311	-3.08	0.971	0.9776	0.9327	10930