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	-0.42	-3.53238015139	11.89	11.99	11.5	79722	11.65255794	CS
4	-0.26	-2.21653878943	11.73	11.99	11.14	86537	11.61477142	CS
12	0.46	4.17801998183	11.01	11.99	10.75	94935	11.31998031	CS
26	0.65	6.00739371534	10.82	12.76	10.42	102876	11.41083214	CS
52	1.93	20.2306079665	9.54	12.76	9.52	79367	11.02089086	CS
156	4.18	57.3388203018	7.29	12.76	6.64	66032	9.15630158	CS
260	2.48	27.5862068966	8.99	12.76	5.55	59607	8.49506282	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
1782513600	11.47	-0.18	-1.55	11.44	11.9083	11.44	48308
1782427200	11.65	0.13	1.13	11.63	11.83	11.59	90096
1782340800	11.52	-0.01	-0.09	11.54	11.56	11.5	59394
1782254400	11.53	-0.36	-3.03	11.55	11.84	11.53	89219
1782168000	11.89	0.04	0.34	11.89	11.99	11.8706	80180
1781822400	11.85	0.23	1.98	11.76	11.93	11.49	255380
1781736000	11.62	0.03	0.26	11.14	11.72	11.14	45087
1781649600	11.59	-0.05	-0.43	11.66	11.74	11.55	41112
1781563200	11.64	0.12	1.04	11.59	11.68	11.5649	41716
1781304000	11.52	0.01	0.09	11.38	11.56022	11.38	53685
1781217600	11.51	0.17	1.50	11.39	11.56	11.27	217913
1781131200	11.34	-0.04	-0.35	11.39	11.4099	11.31	37164
1781044800	11.38	-0.02	-0.18	11.39	11.46	11.23	73903
1780958400	11.4	-0.03	-0.26	11.4	11.5	11.38	131282
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