Japan Smaller Capitalization Fund Inc【JOF】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	-0.3	-2.55754475703	11.73	11.9	11.33	68395	11.6942837	CS
4	-0.2	-1.71969045572	11.63	11.9845	11.24	55256	11.65006719	CS
12	0.44	4.00363967243	10.99	11.9845	10.42	98541	11.08866043	CS
26	0.83	7.83018867925	10.6	12.76	10.42	96749	11.35784312	CS
52	1.79	18.5684647303	9.64	12.76	9.36	80585	10.86338145	CS
156	4.12	56.3611491108	7.31	12.76	6.64	65037	9.07174455	CS
260	2.16	23.3009708738	9.27	12.76	5.55	58866	8.44411641	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
1780699200	11.43	-0.14	-1.21	11.5	11.55	11.33	86090
1780612800	11.57	-0.09	-0.77	11.63	11.6418	11.55	128934
1780526400	11.66	-0.04	-0.34	11.67	11.72	11.62	35036
1780440000	11.7	-0.13	-1.10	11.33	11.7899	11.33	38404
1780353600	11.83	0.03	0.25	11.36	11.9	11.36	74931
1780094400	11.8	0.15	1.29	11.73	11.88	11.73	64670
1780008000	11.65	0.1	0.87	11.55	11.67	11.24	118518
1779921600	11.55	-0.2	-1.70	11.74	11.74	11.5401	40103
1779835200	11.75	0.25	2.17	11.62	11.8	11.62	31366
1779489600	11.5	-0.04	-0.35	11.57	11.66	11.5	46998
1779403200	11.54	0.07	0.61	11.45	11.5842	11.4098	14209
1779316800	11.47	0.13	1.15	11.37	11.54	11.315	32753
1779230400	11.34	-0.11	-0.96	11.41	11.47	11.32	64905
1779144000	11.45	-0.19	-1.63	11.65	11.7678	11.37	50243
1778884800	11.64	-0.08	-0.68	11.62	11.685	11.5721	35162
1778798400	11.72	-0.06	-0.51	11.77	11.78	11.68	28365
1778712000	11.78	0.05	0.43	11.72	11.81	11.705	42820
1778625600	11.73	-0.15	-1.26	11.91	11.91	11.665	77981
1778539200	11.88	0.16	1.37	11.71	11.9845	11.68	52041
1778280000	11.72	0.12	1.03	11.63	11.7999	11.63	72418
1778193600	11.6	0.05	0.43	11.59	11.635	11.52	105083
1778107200	11.55	0.19	1.67	11.47	11.57	11.46	37664
1778020800	11.36	0.12	1.07	11.28	11.38	11.28	26898
1777934400	11.24	0	0.00	11.21	11.32	11.18	86332
1777675200	11.24	-0.08	-0.71	11.3	11.3	11.135	64918
1777588800	11.32	0.29	2.63	11.13	11.33	11.0708	180994
1777502400	11.03	0.04	0.36	11.09	11.09	10.955	143132
1777416000	10.99	-0.02	-0.18	11.02	11.065	10.96	103038
1777329600	11.01	0.03	0.27	11.1	11.1459	10.95	60109
1777070400	10.98	0.05	0.46	11	11	10.955	60358
1776984000	10.93	-0.21	-1.89	11.1	11.12	10.93	50591
1776897600	11.14	0.1	0.91	11.22	11.22	11.1198	58709
1776811200	11.04	-0.12	-1.08	11.16	11.25	11.04	70144
1776724800	11.16	-0.08	-0.71	11.14	11.2	11.14	91385
1776465600	11.24	0.13	1.17	11.22	11.3	11.13	156902
1776379200	11.11	0.15	1.37	11.02	11.15	11.02	179124
1776292800	10.96	-0.17	-1.53	11.02	11.07	10.95	451390
1776206400	11.13	0.13	1.18	11.04	11.15	11.04	133633
1776120000	11	0	0.00	10.94	11.02	10.9005	180406
1775860800	11	0.06	0.55	10.98	11.04	10.95	223539
1775774400	10.94	-0.25	-2.23	10.93	10.9682	10.76	186917
1775688000	11.19	0.31	2.85	11.2	11.35	11.01	210033
1775601600	10.88	-0.02	-0.18	10.89	10.925	10.75	117271
1775515200	10.9	-0.11	-1.00	11.01	11.1	10.85	80663
1775169600	11.01	-0.08	-0.72	10.96	11.06	10.85	88636
1775083200	11.0899	0.19	1.74	10.98	11.19	10.98	96125
1774996800	10.9	0.25	2.35	10.64	10.9	10.576	130260
1774910400	10.65	0.04	0.38	10.63	10.72	10.593	126509
1774651200	10.61	0	0.00	10.62	10.69	10.4482	71326
1774564800	10.61	-0.19	-1.76	10.73	10.79	10.59	73218
1774478400	10.8	0.24	2.27	10.94	10.94	10.78	36789
1774392000	10.56	-0.13	-1.22	10.54	10.63	10.535	87201
1774305600	10.69	0.23	2.20	10.84	10.84	10.65	56553
1774046400	10.46	-0.11	-1.04	10.5	10.53	10.44	172566
1773960000	10.57	-0.37	-3.38	10.76	10.76	10.42	313338
1773873600	10.94	0.07	0.64	10.85	11.015	10.85	87211
1773787200	10.87	0.01	0.09	10.8	10.9	10.8	21966
1773700800	10.86	0.12	1.12	10.81	10.9	10.81	129920
1773441600	10.74	-0.21	-1.92	10.99	11.04	10.71	114641
1773355200	10.95	-0.19	-1.71	11.08	11.08	10.93	61024
1773268800	11.14	-0.09	-0.80	11.24	11.35	11.08	87398
1773182400	11.23	0.09	0.81	11.17	11.3498	11.135	52755
1773096000	11.14	0.03	0.27	10.83	11.17	10.51	168338