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	-0.92	-1.47435897436	62.4	65.18	58.92	14594	62.19318697	DR
4	0.82	1.35179690076	60.66	66	58.92	19779	62.32618998	DR
12	-8.3515	-11.9595025168	69.8315	75.5	58.92	16327	66.88772437	DR
26	-6.1	-9.0263391536	67.58	83.54	58.92	14705	70.99577758	DR
52	12.09	24.4786394007	49.39	83.54	43.2849	12615	66.85313005	DR
156	11.48	22.96	50	83.54	34.15	20593	46.12071395	DR
260	-1.8225	-2.87903321354	63.3025	83.54	34.15	19028	48.46633446	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
1783027740	61.48	0.45	0.74	58.92	63.372	58.92	14167
1782941280	61.03	-0.49	-0.80	61.118	61.56	60.938	16906
1782854880	61.52	-1.03	-1.65	63.9	63.9	61.36	11645
1782768300	62.55	-0.63	-1.00	60.14	64.239999	60.14	20876
1782509280	63.18	0.34	0.54	64.2745	64.376	62.78	14200
1782422460	62.84	0.54	0.87	62.4	65.18	62.4	9342
1782336000	62.3	-0.35	-0.56	63.4	63.4	62.3	13437
1782250140	62.65	0.62	1.00	62.4135	63.6045	62	36914
1782163500	62.03	-1.37	-2.16	61	62.14	60.35	42416
1781818140	63.4	1.12	1.80	63.495	64.5	62.55	13194
1781731740	62.28	-1.31	-2.06	60.2	63.08	60.2	35198
1781645340	63.59	-2.37	-3.60	63.565	65.75	61.92	12535
1781558940	65.9625	2.64	4.17	65.0695	66	64.04	16652
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