Jefferson Capital Inc【JCAP】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	-0.87	-5.08474576271	17.11	17.19	15.5	275211	16.362049	CS
4	-4.18	-20.4701273262	20.42	20.42	15.5	255617	17.43076925	CS
12	-3.26	-16.7179487179	19.5	21.66	15.5	310529	19.29349293	CS
26	-4.84	-22.9601518027	21.08	23.8	15.5	315378	20.64861718	CS
52	-2.19	-11.882799783	18.43	23.8	15.5	252597	19.89264442	CS
156	-2.19	-11.882799783	18.43	23.8	15.5	252597	19.89264442	CS
260	-2.19	-11.882799783	18.43	23.8	15.5	252597	19.89264442	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	16.239999	0.2	1.25	16	16.37	15.92	265652
1780612500	16.04	0.52	3.35	15.67	16.12	15.59	186537
1780526100	15.52	-0.89	-5.42	16.3	16.379999	15.5	301465
1780439700	16.41	-0.25	-1.50	16.469999	16.489999	16.2801	243742
1780353300	16.66	-0.33	-1.94	16.87	16.96	16.39	310185
1780094100	16.99	-0.16	-0.93	17.11	17.19	16.905	334126
1780007700	17.15	-0.01	-0.06	17.09	17.27	17.04	155421
1779921300	17.16	-0.13	-0.72	17.29	17.47	17.085	261029
1779834900	17.285	-0.01	-0.03	17.14	17.37	17.015	178156
1779489300	17.29	-0.1	-0.58	17.46	17.88	17.07	203475
1779402900	17.39	0.12	0.69	17.22	17.52	16.925	333230
1779316500	17.27	-0.14	-0.80	17.41	17.9	17.16	491659
1779230100	17.41	0.06	0.35	17.29	17.54	17.14	297210
1779143700	17.35	-0.52	-2.91	17.8	18.05	17.3	358523
1778884500	17.87	-0.82	-4.39	18.51	18.565	17.61	279953
1778798100	18.69	0.03	0.16	18.84	19.38	18.575	160330
1778711700	18.66	-0.57	-2.96	19.12	19.37	18.61	199752
1778625300	19.23	-0.1	-0.52	19.4	19.51	19.13	119218
1778538900	19.33	-0.63	-3.16	19.91	20.14	19.29	217929
1778279700	19.96	-0.44	-2.16	20.42	20.42	19.66	224776
1778193300	20.4	0.02	0.10	20.52	20.88	20.295	353387
1778106900	20.38	-0.15	-0.73	20.79	20.81	20.345	188382
1778020500	20.53	0.42	2.09	20.29	20.6172	20.183	110480
1777934100	20.11	-0.76	-3.64	20.8	20.9121	20.05	154230
1777674900	20.87	0.13	0.63	20.86	21.23	20.8	245270
1777588500	20.74	0.15	0.73	20.4	20.79	20.4	182285
1777502100	20.59	-0.29	-1.39	20.69	20.98	20.31	131722
1777415700	20.88	0.08	0.38	20.81	21	20.72	153031
1777329300	20.8	0.36	1.76	20.39	20.99	20.39	207079
1777070100	20.44	-0.18	-0.87	20.61	20.61	20.3	219370
1776983700	20.62	0.24	1.18	20.36	20.68	20.2	137532
1776897300	20.38	-0.06	-0.29	20.66	20.74	20.045	295725
1776810900	20.44	-0.71	-3.36	21.22	21.42	20.24	288159
1776724500	21.15	-0.13	-0.61	21.31	21.625	21.1	375317
1776465300	21.28	0.65	3.15	20.96	21.66	20.8	807098
1776378900	20.63	-0.16	-0.77	20.77	20.99	20.43	302433
1776292500	20.79	0.29	1.41	20.5	20.95	20.4	270978
1776206100	20.5	0.54	2.71	20.1	20.52	20.01	274965
1776119700	19.96	-0.05	-0.25	19.97	20.265	19.635	183289
1775860500	20.01	0.06	0.30	19.98	20.1705	19.79	223783
1775774100	19.95	0.34	1.73	19.55	20.045	19.53	265447
1775687700	19.61	-0.01	-0.05	20	20.25	19.47	427480
1775601300	19.62	0.13	0.67	19.43	19.735	19.12	432416
1775514900	19.49	0.06	0.31	19.44	19.6	19.35	278217
1775169300	19.43	0.13	0.67	19.01	19.525	18.7601	150247
1775082900	19.3	0.07	0.36	19.4	19.51	19.17	300765
1774996500	19.23	0.34	1.80	19.28	19.365	18.97	209949
1774910100	18.89	0.33	1.78	18.7	19.12	18.56	202093
1774650900	18.56	-0.58	-3.03	18.86	19.125	18.51	179089
1774564500	19.14	-0.33	-1.69	19.27	19.56	18.87	213511
1774478100	19.47	0.17	0.88	19.49	19.62	19	329189
1774391700	19.3	-0.16	-0.82	18.99	19.31	18.62	451917
1774305300	19.46	0.07	0.36	19.97	20.1	19.42	472895
1774046100	19.39	-0.86	-4.25	20.25	20.275	19.285	2397166
1773959700	20.25	0.12	0.60	20.13	20.4	20.015	306679
1773873300	20.13	-0.14	-0.69	20.27	20.57	19.9775	470032
1773786900	20.27	0.25	1.25	20.06	20.5669	20.06	219996
1773700500	20.02	0.2	1.01	19.99	20.3	19.7894	353358
1773441300	19.82	-0.54	-2.65	19.5	20.325	18.77	389023
1773354900	20.36	-0.42	-2.02	20.53	20.58	20.05	209310
1773268500	20.78	-0.21	-1.00	20.96	21.225	20.58	149689
1773182100	20.99	-0.02	-0.10	21.01	21.32	20.85	230988
1773095700	21.01	-0.37	-1.73	21.32	21.37	20.75	284461
1772840100	21.38	-0.38	-1.75	21.43	22.01	21.175	379235