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	0.07	0.632911392405	11.06	11.27	10.22	3845020	10.60138574	CS
4	0.2	1.82982616651	10.93	11.49	10.22	3622945	10.81245999	CS
12	-2.21	-16.5667166417	13.34	14.5	10.15	5394960	11.38734604	CS
26	2.95	36.0635696822	8.18	14.5	8.07	5105543	10.58964663	CS
52	6.01	117.3828125	5.12	14.5	4.91	4305706	8.85993239	CS
156	5.66	103.473491773	5.47	14.5	3.55	3679919	6.16790802	CS
260	4.12	58.7731811698	7.01	14.5	3.45	3750272	5.9758817	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
1783719000	11.15	0.44	4.11	10.95	11.27	10.95	3588200
1783632600	10.71	0.35	3.38	10.35	10.84	10.3	4732500
1783546200	10.36	-0.06	-0.58	10.4	10.45	10.22	2594400
1783459800	10.42	-0.24	-2.25	10.66	10.72	10.28	6193400
1783373400	10.66	-0.37	-3.35	10.98	10.98	10.61	3269000
1783114200	11.03	0.06	0.55	11.06	11.26	11.02	2435800
1783027740	10.97	-0.17	-1.53	11.25	11.33	10.95	4380600
1782941400	11.14	-0.19	-1.68	11.21	11.28	11.06	3829300
1782855000	11.33	-0.15	-1.31	11.43	11.44	11.07	2339900
1782768600	11.48	0.19	1.68	11.3	11.49	11.29	1896100
1782509400	11.29	0.24	2.17	11.06	11.44	11.04	3711200
1782423000	11.05	0.24	2.22	10.81	11.17	10.78	3572100
1782336540	10.81	0.05	0.46	10.73	10.84	10.54	2990600
1782250200	10.76	-0.02	-0.19	10.71	10.88	10.57	3530800
1782163800	10.78	0.14	1.32	10.62	10.85	10.56	2834300
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