Jenoptik AG (PK)【JNPKF】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	-4.7	-8.75885203131	53.66	53.7	48.96	6654	53.6	CS
4	-5.2	-9.6011816839	54.16	54.21	48.96	2849	51.55545121	CS
12	14	40.0457665904	34.96	56.25	34.96	3512	45.49849899	CS
26	25.965	112.915851272	22.995	56.25	22.995	2983	44.04227918	CS
52	26.61	119.060402685	22.35	56.25	19.33	2046	42.37959935	CS
156	24.0919	96.878732191	24.8681	56.25	17.3084	1672	40.93139603	CS
260	15.86	47.915407855	33.1	56.25	17.3084	1591	40.43853891	CS

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
1783027740	48.96	-4.64	-8.66	48.96	48.96	48.96	165
1782941280	53.6	0	0.00	53.6	53.6	53.6	0
1782854880	53.6	0.02	0.04	53.66	53.7	53.51	6654
1782768000	53.58	0	0.00	53.58	53.58	53.58	0
1782508800	53.58	0	0.00	53.58	53.58	53.58	0
1782422400	53.58	0	0.00	53.58	53.58	53.58	0
1782336000	53.58	2.29	4.46	53.58	53.58	53.58	180
1782250140	51.29	0	0.00	51.29	51.29	51.29	0
1782163740	51.29	0	0.00	51.29	51.29	51.29	0
1781818140	51.29	0.73	1.44	51.29	51.29	51.29	1095
1781731740	50.56	0	0.00	50.56	50.56	50.56	0
1781645340	50.56	0	0.00	50.56	50.56	50.56	0
1781558940	50.56	0	0.00	50.56	50.56	50.56	0
1781299740	50.56	0.41	0.82	50.56	50.56	50.56	1520
1781213220	50.15	1.15	2.35	50.76	51	50.15	3829
1781126940	49	-0.76	-1.53	49	49	49	508
1781040540	49.76	-0.02	-0.04	51.65	51.65	49.76	8106
1780954140	49.7796	0	0.00	49.7796	49.7796	49.7796	0
1780694940	49.7796	-4.43	-8.17	49.43	49.7796	49.43	200
1780608540	54.21	-2.04	-3.63	54.16	54.21	54.16	3550
1780522140	56.25	4.25	8.17	56.25	56.25	56.25	205
1780435740	52	0	0.00	52	52	52	0
1780349340	52	0	0.00	52	52	52	0
1780090140	52	0	0.00	52	52	52	0
1780003740	52	0	0.00	52	52	52	0
1779917340	52	-0.69	-1.32	52.8	52.8	52	250
1779830940	52.6942	1.09	2.12	53.86	53.86	52.6942	519
1779484920	51.6	2.06	4.16	50.98	52.6	50.98	5694
1779398460	49.54	0	0.00	49.54	49.54	49.54	0
1779312060	49.54	0	0.00	49.54	49.54	49.54	0
1779225660	49.54	-0.41	-0.82	49.54	49.54	49.54	311
1779139740	49.95	-1.55	-3.01	50.42	50.78945	49.95	693
1778880000	51.5	-1.54	-2.91	50.29	51.5	50.29	634
1778793900	53.042	0.79	1.52	52.93	53.25	52.775	14950
1778707380	52.25	6.25	13.59	49.77	52.93	49.77	3509
1778621340	46	2.47	5.67	46	46	46	1170
1778534940	43.53	1.21	2.85	42.984	43.77	42.72	21328
1778275200	42.325	1.75	4.32	42.26	43.09	42.26	2303
1778188800	40.5717	-0.33	-0.80	40.5862	40.5862	40.5717	1860
1778102520	40.9	0.55	1.36	40.5	40.9	40.5	1871
1778016000	40.35	-0.14	-0.35	40.211	40.35	40.211	4525
1777930200	40.49	0	0.00	40.49	40.49	40.49	0
1777671000	40.49	1.49	3.82	40.49	40.49	40.49	3577
1777584540	39	1	2.63	38.1	39	38	975
1777498200	38	0	0.00	38	38	38	0
1777411800	38	0	0.00	38	38	38	108
1777325400	38	-1	-2.56	39.77	39.77	38	1244
1777065780	39	-1	-2.50	39	39	39	1277
1776979680	40	0	0.00	40	40	40	0
1776893280	40	0	0.00	40.66	40.66	40	4150
1776806940	40	0.5	1.27	40.4	40.59	39.85	9247
1776720000	39.5	0	0.00	39.5	39.5	39.5	0
1776460800	39.5	2.35	6.33	40	40	39.4	3285
1776374940	37.15	-0.24	-0.63	37.15	37.15	37.15	131
1776288540	37.385	0	0.00	37.385	37.385	37.385	0
1776202140	37.385	2.43	6.94	38.62	38.62	37.385	10965
1776115740	34.96	0	0.00	34.96	34.96	34.96	0
1775856540	34.96	0	0.00	34.96	34.96	34.96	0
1775770140	34.96	-0.48	-1.35	34.96	34.96	34.96	2500
1775683500	35.44	1.69	5.01	35.4456	35.4456	35.44	3515
1775596800	33.75	-0.25	-0.74	34.06	34.17	33.409999	11800
1775510520	34	0	0.00	34	34	34	0