Jhsf Participacoes Sa【JHSF3】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	-0.33	-3.01921317475	10.93	11.43	10.35	4372340	10.70702955	CS
4	-0.21	-1.94264569843	10.81	11.7	10.35	5620853	11.01410961	CS
12	2	23.2558139535	8.6	14.5	8.51	6184902	11.48307438	CS
26	2.91	37.8413524057	7.69	14.5	7.6	5151964	10.39061859	CS
52	5.31	100.378071834	5.29	14.5	4.91	4250681	8.653698	CS
156	5.61	112.424849699	4.99	14.5	3.55	3698761	6.05406759	CS
260	3.15	42.2818791946	7.45	14.5	3.45	3755467	5.9385944	CS

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
1781904600	10.64	0.14	1.33	10.5	10.68	10.35	2287200
1781818140	10.5	-0.07	-0.66	10.68	10.9	10.38	7376100
1781731740	10.57	-0.29	-2.67	10.91	11.06	10.51	3493000
1781645400	10.86	-0.02	-0.18	10.85	10.93	10.71	2482200
1781559000	10.88	-0.04	-0.37	11.07	11.43	10.83	4661300
1781299800	10.92	-0.1	-0.91	10.93	11.1	10.74	3849100
1781213400	11.02	-0.34	-2.99	11.33	11.33	10.41	18717600
1781126940	11.36	-0.24	-2.07	11.55	11.7	11.23	7227000
1781040600	11.6	0.54	4.88	11.26	11.6	11.08	6012500
1780954140	11.06	-0.24	-2.12	11.31	11.42	11.06	4459600
1780695000	11.3	0.4	3.67	10.91	11.3	10.89	5161800
1780522200	10.9	-0.21	-1.89	11	11	10.66	4304600
1780435800	11.11	-0.09	-0.80	11.35	11.41	10.79	4597100
1780349400	11.2	-0.03	-0.27	11.17	11.49	11.02	6351600
1780090200	11.23	0.26	2.37	10.93	11.23	10.73	7523800
1780003800	10.97	0.14	1.29	10.86	11.33	10.77	7052000
1779917400	10.83	0.03	0.28	10.87	11.09	10.79	3779900
1779830940	10.8	-0.05	-0.46	10.67	10.86	10.58	3511900
1779744600	10.85	0.3	2.84	10.65	10.9	10.6	2661000
1779485400	10.55	-0.29	-2.68	10.81	10.83	10.52	3574100
1779398940	10.84	0.07	0.65	10.61	10.94	10.54	4736800
1779312600	10.77	0.57	5.59	10.2	11.06	10.2	9081000
1779226140	10.2	-0.4	-3.77	10.43	10.43	10.15	7875300
1779139800	10.6	0.05	0.47	10.68	10.72	10.43	9022100
1778880600	10.55	-0.19	-1.77	10.4	10.68	10.25	15542300
1778794140	10.74	-0.17	-1.56	10.95	11.1	10.66	4402100
1778707800	10.91	-0.21	-1.89	11.12	11.25	10.78	6904800
1778621400	11.12	-0.09	-0.80	11.09	11.38	11.08	5037700
1778535000	11.21	-0.18	-1.58	11.4	11.47	10.77	9011500
1778275800	11.39	-0.76	-6.26	12.39	12.46	11.19	8443900
1778189400	12.15	-0.55	-4.33	12.78	12.92	12.03	6419400
1778102940	12.7	0.56	4.61	12.34	12.86	12.32	5191000
1778016600	12.14	0.35	2.97	11.8	12.54	11.75	6809800
1777930200	11.79	-0.78	-6.21	12.48	12.56	11.7	5742000
1777584600	12.57	-0.16	-1.26	12.92	12.98	12.48	4806400
1777498140	12.73	-0.16	-1.24	12.78	12.88	12.62	2991000
1777411800	12.89	-0.08	-0.62	12.93	12.99	12.55	5019600
1777325340	12.97	-0.47	-3.50	13.56	13.61	12.93	4421000
1777066200	13.44	-0.06	-0.44	13.67	13.8	13.22	4915000
1776979800	13.5	-0.63	-4.46	14.17	14.21	13.5	3699500
1776893400	14.13	0.05	0.36	14.01	14.5	13.86	8537500
1776720600	14.08	0.36	2.62	13.7	14.26	13.65	5065400
1776461400	13.72	0.47	3.55	13.34	13.82	13.34	6444200
1776375000	13.25	0.01	0.08	13.15	13.34	12.94	3330900
1776288600	13.24	0.22	1.69	13.02	13.26	12.94	5882400
1776202140	13.02	0.42	3.33	12.62	13.09	12.62	5990100
1776115800	12.6	0.08	0.64	12.39	12.69	12.18	6663100
1775856600	12.52	0.05	0.40	12.66	12.74	12.17	6662200
1775770200	12.47	0.48	4.00	12.01	12.68	11.93	8692500
1775683740	11.99	0.49	4.26	12.05	12.39	11.84	11997200
1775597340	11.5	0.77	7.18	10.73	11.5	10.7	8545000
1775511000	10.73	0.92	9.38	9.95	10.77	9.85	7797700
1775165400	9.81	0.19	1.98	9.28	10.02	9.26	6562800
1775078940	9.6199999	0.36	3.89	9.42	9.85	9.28	5348700
1774992540	9.26	0.56	6.44	9.14	9.44	8.99	6808700
1774906140	8.7	0.17	1.99	8.6199999	8.73	8.51	2433600
1774647000	8.53	-0.07	-0.81	8.6	8.76	8.51	2724100
1774560540	8.6	-0.29	-3.26	8.76	8.8	8.59	14377000
1774474140	8.89	0.19	2.18	8.73	8.97	8.71	7550800
1774387740	8.7	-0.21	-2.36	8.8	8.8	8.58	6832400
1774301340	8.91	0.51	6.07	8.53	8.91	8.45	3285200