JX Advanced Metals Corporation【BY8】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	-0.4	-1.88679245283	21.2	22	19.3	726	20.76551914	DE
4	-7.6	-26.7605633803	28.4	31.2	19.3	863	23.78134415	DE
12	-0.875	-4.0369088812	21.675	31.2	17.706	671	22.75407332	DE
26	11.295	118.832193582	9.505	31.2	9.49	733	21.51832961	DE
52	15.8155	317.293610192	4.9845	31.2	4.9845	657	20.64099581	DE
156	15.8365	319.059131661	4.9635	31.2	4.817	660	20.44769258	DE
260	15.8365	319.059131661	4.9635	31.2	4.817	660	20.44769258	DE

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
1780518300	21	1	5.00	21	22	20.6	1279
1780431900	20	-1.2	-5.66	19.399999	20	19.3	1292
1780345500	21.2	0.2	0.95	21	21.2	20.399999	567
1780086300	21	-0.8	-3.67	21.2	21.399999	20.8	84
1779999900	21.8	-0.2	-0.91	21.2	21.8	20.8	409
1779913500	22	-1.2	-5.17	22.2	22.2	21.399999	659
1779827100	23.2	-0.6	-2.52	22.8	23.4	22.8	381
1779740700	23.8	2.6	12.26	22.8	23.8	22.8	567
1779481500	21.2	-0.6	-2.75	22	22	21	2264
1779395100	21.8	0.6	2.83	21.6	21.8	21	499
1779308700	21.2	0	0.00	20.8	21.2	20.399999	122
1779222300	21.2	-0.6	-2.75	20.6	21.2	20.6	125
1779135900	21.8	-1.6	-6.84	22.8	22.8	21.8	795
1778876700	23.4	-1	-4.10	23	23.4	22.8	397
1778790300	24.4	-1	-3.94	24.4	24.4	23.6	370
1778703900	25.4	1.4	5.83	25.4	25.4	25	92
1778617500	24	-4.8	-16.67	25.8	26.8	24	3224
1778531100	28.8	-0.8	-2.70	31	31.2	27	2106
1778271900	29.6	1	3.50	29.4	30.4	29.2	108
1778185500	28.6	2.6	10.00	28.4	28.8	27.6	1920
1778099100	26	-0.2	-0.76	25.8	26.2	25.8	708
1778012700	26.2	0.2	0.77	26.2	26.2	25.8	22
1777926300	26	-0.4	-1.52	25.8	26	25.8	144
1777580700	26.4	1.2	4.76	25.6	26.4	25	211
1777494300	25.2	-0.6	-2.33	25.8	25.8	25.2	6
1777407900	25.8	-0.2	-0.77	26.2	26.2	25.2	54
1777321500	26	1.6	6.56	26.2	26.2	25.6	183
1777062300	24.4	-0.4	-1.61	25.2	25.2	24.4	329
1776975900	24.8	-1.6	-6.06	25.4	25.4	24.6	192
1776889500	26.4	0.8	3.12	26.4	26.4	26.4	1
1776803100	25.6	0	0.00	26	26	25.4	24
1776716700	25.6	-1.8	-6.57	25.6	26.2	25.6	489
1776457500	27.4	1	3.79	26.4	27.4	26	314
1776371100	26.4	0.2	0.76	26.6	26.6	25.8	197
1776284700	26.2	-3	-10.27	25.8	26.6	25.8	1963
1776198300	29.2	4	15.87	27	29.2	27	743
1776111900	25.2	0.2	0.80	24.8	25.2	24.4	34
1775852700	25	1.2	5.04	24.8	25	24.2	47
1775766300	23.8	0.8	3.48	24.6	24.6	23.6	819
1775679900	23	2.8	13.86	23	23.8	22.6	269
1775593500	20.2	1.03	5.38	20.6	20.6	20.2	1248
1775161500	19.168	-0.63	-3.17	19.168	19.168	19.168	1
1775075100	19.796	1.76	9.78	20.559999	20.559999	19.796	289
1774988700	18.032	-1.26	-6.53	17.797999	18.032	17.797999	11
1774902300	19.292	-1.02	-5.01	19.292	19.292	19.292	70
1774646700	20.309999	0	0.00	20.309999	20.309999	20.309999	0
1774560300	20.309999	-0.59	-2.80	20.545	20.545	20.309999	2
1774473900	20.895	1.91	10.04	20.85	20.895	20.395	20
1774387500	18.988	0	0.00	18.988	18.988	18.988	0
1774301100	18.988	-1.39	-6.81	17.892	19.239999	17.706	3942
1774041900	20.375	0.26	1.29	20.375	21	20.375	270
1773955500	20.114999	0.81	4.22	20.364999	20.625	20.114999	3140
1773869100	19.3	-1.47	-7.06	21.95	21.95	19.3	2778
1773782700	20.765	-0.88	-4.04	21.02	21.02	20.765	408
1773696300	21.64	-0.36	-1.64	21.61	21.99	21.61	671
1773437100	22	-0.06	-0.27	22.35	22.545	21.88	10
1773350700	22.06	-0.28	-1.25	21.675	22.335	21.675	51
1773264300	22.34	0.38	1.71	22.175	23.11	22	1243
1773177900	21.965	1.79	8.85	21.995	21.995	21.805	121
1773091500	20.18	-2.1	-9.43	20.195	20.489999	19.57	266
1772832300	22.28	-0.37	-1.63	21.795	22.28	21.795	215
1772745900	22.65	0.09	0.40	22.195	22.65	22.055	5864
1772659500	22.56	0.26	1.17	21.04	22.56	21.04	63