JAKKS Pacific Inc【JAKK】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	-0.41	-1.8644838563	21.99	22.14	21.3346	46962	21.69069703	CS
4	-1.56	-6.74157303371	23.14	23.56	21	49601	21.98890755	CS
12	1.66	8.33333333333	19.92	24.45	19.11	57425	21.57159287	CS
26	5.01	30.2353651177	16.57	24.45	16.13	92110	19.96773959	CS
52	-0.43	-1.95365742844	22.01	24.45	14.865	106757	19.09538984	CS
156	-1.58	-6.82210708117	23.16	36.84	14.865	113481	22.94287703	CS
260	10.67	97.8001833181	10.91	36.84	7.5	129919	19.37951193	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	21.66	-0.05	-0.23	21.58	21.805	21.45	23725
1780612500	21.71	0.14	0.65	21.68	22.11	21.485	28775
1780526100	21.57	-0.21	-0.96	21.7	21.8651	21.45	89681
1780439700	21.78	-0.05	-0.23	21.79	21.98	21.64	38134
1780353300	21.83	-0.26	-1.18	21.99	22.14	21.3346	54497
1780094100	22.09	-0.79	-3.45	22.63	22.8	22.01	34768
1780007700	22.88	-0.03	-0.13	22.92	23.16	22.755	43733
1779921300	22.91	0.64	2.87	22.41	23.56	22.29	106079
1779834900	22.27	0.09	0.41	22.32	22.74	22.22	39879
1779489300	22.18	0.02	0.09	22.22	22.54	21.87	34538
1779402900	22.16	0.3	1.37	21.7	22.181	21.4	54332
1779316500	21.86	0.57	2.68	21.34	22.04	21.01	64134
1779230100	21.29	-0.37	-1.71	21.47	21.5399	21	50964
1779143700	21.66	0.34	1.59	21.47	22.5	21.445	48464
1778884500	21.32	-0.23	-1.07	21.28	21.49	21.22	36881
1778798100	21.55	0.04	0.19	21.58	21.78	21.5	32604
1778711700	21.51	-0.38	-1.74	21.71	21.9399	21.23	50241
1778625300	21.89	-0.63	-2.80	22.43	22.43	21.75	52941
1778538900	22.52	-0.7	-3.01	23.14	23.14	22.13	58047
1778279700	23.22	-0.06	-0.26	23.46	23.5	22.975	41199
1778193300	23.28	0.25	1.09	23.03	23.5	22.575	61530
1778106900	23.03	0.09	0.39	22.96	23.38	22.71	46816
1778020500	22.94	-0.09	-0.39	23.07	23.525	22.57	54298
1777934100	23.03	-1.03	-4.28	24.279	24.45	22.95	102592
1777674900	24.06	2.3	10.57	21	24.12	20.2	160497
1777588500	21.76	0.26	1.21	21.5	21.85	21.25	76978
1777502100	21.5	-0.65	-2.93	21.89	22.17	21.415	38249
1777415700	22.15	0.21	0.96	21.86	22.26	21.75	40884
1777329300	21.94	-0.26	-1.17	22.16	22.47	21.88	42456
1777070100	22.2	-0.4	-1.77	22.5	22.63	21.95	35157
1776983700	22.6	-0.14	-0.62	22.62	22.9471	22.46	25033
1776897300	22.74	0.19	0.84	22.64	22.89	22.62	27710
1776810900	22.55	-0.17	-0.75	22.72	22.98	22.48	42663
1776724500	22.72	0.18	0.80	22.4	23	22.275	76822
1776465300	22.54	0.98	4.55	21.98	22.9	21.975	67054
1776378900	21.56	-0.14	-0.65	21.75	21.85	21.41	64708
1776292500	21.7	-0.18	-0.82	21.88	22.24	21.6	39042
1776206100	21.88	0.23	1.06	21.6	22.27	21.54	47672
1776119700	21.65	-0.17	-0.78	21.7	22.01	21.25	61932
1775860500	21.82	-0.35	-1.58	22.31	22.34	21.6	29763
1775774100	22.17	0.33	1.51	21.84	22.34	21.685	59582
1775687700	21.84	0.77	3.65	21.92	22.33	21.67	59816
1775601300	21.07	0.06	0.29	20.85	21.31	20.54	72424
1775514900	21.01	0.84	4.16	20.1	21.11	20.04	70154
1775169300	20.17	0.08	0.40	19.76	20.89	19.41	65358
1775082900	20.09	0.17	0.85	19.89	20.42	19.52	86932
1774996500	19.92	0.42	2.15	19.58	20.195	19.41	48923
1774910100	19.5	-0.17	-0.86	19.8	19.95	19.445	71719
1774650900	19.67	-0.35	-1.75	19.89	20	19.5215	59135
1774564500	20.02	-0.36	-1.74	20.22	20.87	19.94	68377
1774478100	20.375	0.09	0.42	20.6	20.69	20.17	47133
1774391700	20.29	0.31	1.55	19.79	20.56	19.491	65249
1774305300	19.98	0.34	1.73	20.22	20.44	19.77	68383
1774046100	19.64	-0.31	-1.55	19.88	20.13	19.51	116546
1773959700	19.95	0.45	2.31	19.19	20.17	19.11	70684
1773873300	19.5	-0.38	-1.91	19.76	19.86	19.27	103336
1773786900	19.88	0.18	0.91	19.81	20.14	19.7001	65088
1773700500	19.7	-0.01	-0.05	19.92	20.26	19.65	76514
1773441300	19.71	-0.39	-1.94	20.22	20.44	19.71	77534
1773354900	20.1	-0.32	-1.57	20.28	20.32	19.93	66516
1773268500	20.42	-0.14	-0.68	20.56	20.78	20.22	61034
1773182100	20.56	-0.04	-0.19	20.46	21.185	20.35	85895
1773095700	20.6	0.28	1.38	20.02	20.7	19.56	100458