Jtekt Corp【6JK】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	0	0	0	0	0	0	DE
4	0.7	6.79611650485	10.3	10.3	10.3	1	10.3	DE
12	1.65	17.6470588235	9.35	10.699999	8.8	595	9.77234567	DE
26	1.5	15.7894736842	9.5	11.5	8.8	600	9.89090992	DE
52	4.55	70.5426356589	6.45	11.5	6.45	533	9.36042133	DE
156	2.9	35.8024691358	8.1	11.5	5.6	434	8.98161085	DE
260	2.9	35.8024691358	8.1	11.5	5.6	434	8.98161085	DE

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
1780691100	10.3	0	0.00	10.3	10.3	10.3	0
1780604700	10.3	0	0.00	10.3	10.3	10.3	0
1780518300	10.3	0	0.00	10.3	10.3	10.3	0
1780431900	10.3	0	0.00	10.3	10.3	10.3	0
1780345500	10.3	0	0.00	10.3	10.3	10.3	0
1780086300	10.3	0	0.00	10.3	10.3	10.3	0
1779999900	10.3	0	0.00	10.3	10.3	10.3	0
1779913500	10.3	0	0.00	10.3	10.3	10.3	0
1779827100	10.3	0	0.00	10.3	10.3	10.3	0
1779740700	10.3	0	0.00	10.3	10.3	10.3	0
1779481500	10.3	0	0.00	10.3	10.3	10.3	0
1779395100	10.3	0	0.00	10.3	10.3	10.3	0
1779308700	10.3	0	0.00	10.3	10.3	10.3	0
1779222300	10.3	0	0.00	10.3	10.3	10.3	0
1779135900	10.3	0	0.00	10.3	10.3	10.3	0
1778876700	10.3	0	0.00	10.3	10.3	10.3	0
1778790300	10.3	0	0.00	10.3	10.3	10.3	0
1778703900	10.3	0	0.00	10.3	10.3	10.3	0
1778617500	10.3	0	0.00	10.3	10.3	10.3	0
1778531100	10.3	0	0.00	10.3	10.3	10.3	0
1778271900	10.3	-0.4	-3.74	10.3	10.3	10.3	1
1778185500	10.699999	0	0.00	10.699999	10.699999	10.6	970
1778099100	10.699999	1.35	14.44	10.6	10.699999	10.6	958
1778012700	9.35	0	0.00	9.35	9.35	9.35	0
1777926300	9.35	0	0.00	9.35	9.35	9.35	0
1777580700	9.35	0	0.00	9.35	9.35	9.35	0
1777494300	9.35	0	0.00	9.35	9.35	9.35	0
1777407900	9.35	0	0.00	9.35	9.35	9.35	0
1777321500	9.35	0	0.00	9.35	9.35	9.35	0
1777062300	9.35	0	0.00	9.35	9.35	9.35	0
1776975900	9.35	0	0.00	9.35	9.35	9.35	0
1776889500	9.35	0	0.00	9.35	9.35	9.35	0
1776803100	9.35	0	0.00	9.35	9.35	9.35	0
1776716700	9.35	0	0.00	9.35	9.35	9.35	0
1776457500	9.35	0	0.00	9.35	9.35	9.35	0
1776371100	9.35	0	0.00	9.35	9.35	9.35	0
1776284700	9.35	0	0.00	9.35	9.35	9.35	0
1776198300	9.35	0	0.00	9.35	9.35	9.35	0
1776111900	9.35	0	0.00	9.35	9.35	9.35	0
1775852700	9.35	0.2	2.19	9.35	9.35	9.35	1
1775766300	9.15	0	0.00	9.15	9.15	9.15	0
1775679900	9.15	0	0.00	9.15	9.15	9.15	0
1775593500	9.15	0.15	1.67	9.15	9.15	9.15	2
1775161500	9	0	0.00	9	9	9	0
1775075100	9	0	0.00	9	9	9	0
1774988700	9	0.2	2.27	9	9	9	3
1774902300	8.8	-0.1	-1.12	8.8	8.8	8.8	114
1774646700	8.9	0	0.00	8.9	8.9	8.9	0
1774560300	8.9	0	0.00	8.9	8.9	8.9	0
1774473900	8.9	0	0.00	8.9	8.9	8.9	0
1774387500	8.9	0	0.00	8.9	8.9	8.9	0
1774301100	8.9	-0.35	-3.78	8.9	8.9	8.9	113
1774041900	9.25	0	0.00	9.25	9.25	9.25	0
1773955500	9.25	-0.3	-3.14	9.25	9.25	9.25	200
1773869100	9.55	0.2	2.14	9.55	9.55	9.55	1000
1773782700	9.35	-0.2	-2.09	9.3	9.4499999	9.25	2044
1773696300	9.55	0	0.00	9.55	9.55	9.55	0
1773437100	9.55	-0.35	-3.54	9.35	9.55	9.35	1734
1773350700	9.9	0	0.00	9.9	9.9	9.9	0
1773264300	9.9	0	0.00	9.9	9.9	9.9	0
1773177900	9.9	0.2	2.06	9.9	9.9	9.9	1
1773091500	9.6999999	-0.6	-5.83	9.5	9.6999999	9.35	1062