Jardine Matheson Holdings Ltd (PK)【JMHLY】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	1.2295	1.98001465485	62.0955	65.17	59.9	21092	61.35890847	DR
4	-7.875	-11.0603932584	71.2	73.89	59.9	16512	64.96613139	DR
12	-14.0437	-18.1516556437	77.3687	77.3687	59.9	15495	69.6624238	DR
26	-5.725	-8.29109341057	69.05	83.54	59.9	13540	72.04340016	DR
52	19.875	45.7422324511	43.45	83.54	43.2849	11981	66.56830791	DR
156	13.3688	26.7610426734	49.9562	83.54	34.15	20450	45.89732477	DR
260	0.505	0.80388411334	62.82	83.54	34.15	18920	48.40076483	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
1781299740	63.325	1.28	2.06	62.46	63.55	62.46	10484
1781213220	62.044	1.13	1.85	60.775	62.44	60.775	19587
1781126940	60.915	-0.23	-0.37	60.7585	61.2132	60.56	11349
1781040540	61.14	0.04	0.07	61.25	62.255	61.072	34776
1780954140	61.1	-0.88	-1.41	60.943	62.4	59.9	28864
1780694940	61.975	-1.15	-1.83	62.0955	65.17	61.6225	10883
1780608540	63.128	-1.48	-2.29	60.66	64	60.66	16548
1780522140	64.6075	0.39	0.60	64.5625	64.81	64.379999	12300
1780435740	64.218999	-2.31	-3.47	64.5	64.69	64.06	12863
1780349340	66.53	0.41	0.62	67.175	67.6775	66.093	12800
1780090080	66.12	2.03	3.17	67.9125	67.9125	65.099999	15511
1780003320	64.09	-3.9	-5.74	65.79	65.79	63.91	58081
1779917340	67.99	0.25	0.37	69.1825	69.1825	67.8	11022
1779830940	67.74	-3.38	-4.75	69	69.11	67.74	11613
1779484920	71.116	1.02	1.46	71.645	73.34	71	6926
1779398880	70.095	-0.23	-0.32	72.6	72.6	69.93	10477
1779312300	70.3205	-1.32	-1.85	71.27	72.65	69.89	9353
1779225660	71.645	-0.46	-0.63	72.4	73.81	71.16	9726
1779139740	72.1	-1	-1.37	70.3555	73.89	70.3555	10319
1778880000	73.1	1.27	1.77	71.2	73.3	69.02	10733
1778793900	71.83	-0.21	-0.29	72.375	73.95	70.625	10879
1778707380	72.04	0.26	0.36	72.487	73.164	71.195	13628
1778621340	71.78	0.73	1.03	72.025	72.625	71.5	11071
1778534940	71.05	0.07	0.10	73.59	73.59	71.05	12144
1778275200	70.98	1.49	2.14	69.25	71.36	69.25	15382
1778188800	69.49	2.17	3.22	68.63	69.8	68.63	18900
1778102520	67.32	-0.97	-1.42	67.6495	70.49	67.32	11122
1778016000	68.29	0.02	0.03	68.69275	70.095	67.67	11665
1777930140	68.27	0	0.00	69.95	71	68.27	16553
1777671000	68.27	0.23	0.34	67.075	69.375	67.075	11194
1777584540	68.04	-0.8	-1.16	68.995	68.995	67.87	17090
1777498140	68.84	-1.15	-1.64	69.3435	69.3435	68.58	9465
1777411800	69.99	-1.22	-1.71	72.6	72.6	69.62	14579
1777325400	71.21	-0.04	-0.06	69.845	71.6	69.845	12777
1777065780	71.25	-0.18	-0.25	68.45	73.9	68.45	20543
1776979740	71.43	-1.66	-2.26	71.5655	73.265	70.46	12789
1776893280	73.085	1.35	1.89	72.65	73.26	71.235	25920
1776806940	71.73	-1.35	-1.85	72.35	74.83	71.73	18670
1776720540	73.08	-0.35	-0.48	75.1075	75.1075	73	14182
1776460800	73.43	-0.16	-0.22	65.7	73.5	65.7	12964
1776374940	73.59	0.09	0.12	75.39	75.39	73.48	9260
1776288360	73.5	0.55	0.75	71.835	74	70.55	10120
1776202140	72.95	-0.03	-0.04	75.13	75.13	71.3424	33577
1776115740	72.98	-0.19	-0.25	69.865	74.87	65.75	14716
1775856000	73.165	-1.32	-1.77	73.85	74.63	73.0255	10932
1775770140	74.48	0.24	0.32	69.8315	75.5	69.8315	9310
1775683500	74.24	1.11	1.52	75	75	72.22	11206
1775596800	73.13	-0.99	-1.34	73.84	75.9	72.78	13299
1775510940	74.12	-0.27	-0.36	75.99	75.99	73.97	13203
1775164920	74.39	0.06	0.08	67	75.488	67	14494
1775078400	74.33	2.36	3.28	74.3	74.75	73.5	7678
1774992540	71.97	-2.1	-2.84	71.4	73.38	71.4	37556
1774906080	74.07	1.32	1.81	75.64	75.64	73.71	13222
1774646940	72.75	-1.69	-2.27	71.78	75	71.78	9805
1774560480	74.44	-1.13	-1.50	74.7625	75.8	74	11171
1774473900	75.57	0.34	0.45	74.525	76.0986	74.525	28763
1774387560	75.23	2.57	3.54	73	75.42	73	14377
1774300800	72.66	-2.04	-2.73	72	75	72	19484
1774041960	74.7	-1.99	-2.59	77.3687	77.3687	74.35	11269
1773955740	76.69	0.09	0.12	77.2425	78.45	75.35	10717
1773869340	76.6	0.7	0.92	78.085	78.085	76.4224	10407
1773782700	75.9	-1.07	-1.39	76	76.28	75.27	17476
1773696120	76.97	0.39	0.51	78.0192	78.0192	76.11	16087