East Japan Railway Company【EJR】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	0.34	1.86148371202	18.265	18.704999	17.95	135	18.3070446	DE
4	-0.995	-5.07653061224	19.6	19.745	17.69	213	18.3498021	DE
12	-0.68	-3.52605652061	19.285	20.95	17.69	242	19.34622085	DE
26	-3.715	-16.644265233	22.32	23.21	17.69	244	20.13227172	DE
52	0.335	1.83360700602	18.27	23.29	17.69	211	20.28169049	DE
156	-33.895	-64.5619047619	52.5	57	14.3	236	20.72347452	DE
260	-33.895	-64.5619047619	52.5	57	14.3	236	20.72347452	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
1781900700	18.44	-0.26	-1.42	18.44	18.44	18.44	3
1781814300	18.704999	0.46	2.52	18.704999	18.704999	18.704999	5
1781727900	18.245	0.07	0.39	17.954999	18.245	17.95	372
1781641500	18.175	-0.28	-1.49	18.055	18.405	18.055	7
1781555100	18.45	-0.22	-1.18	18.265	18.45	18.255	154
1781295900	18.67	0	0.00	18.67	18.67	18.67	0
1781209500	18.67	0.1	0.54	18.67	18.67	18.67	30
1781123100	18.57	0	0.00	18.57	18.57	18.57	0
1781036700	18.57	0	0.00	18.57	18.57	18.57	0
1780950300	18.57	0.71	3.98	18.295	18.585	18.295	657
1780691100	17.86	0.17	0.96	18.29	18.29	17.86	651
1780604700	17.69	-0.22	-1.20	17.69	17.69	17.69	6
1780518300	17.905	-0.42	-2.29	17.96	17.96	17.704999	952
1780431900	18.325	0.06	0.33	18.14	18.325	17.895	8
1780345500	18.265	-0.28	-1.48	18.26	18.265	18.195	57
1780086300	18.54	-0.09	-0.48	18.524999	18.54	18.524999	191
1779999900	18.63	-0.27	-1.40	18.63	18.63	18.63	100
1779913500	18.895	-0.51	-2.63	19	19	18.895	33
1779827100	19.405	-0.03	-0.13	19.274999	19.405	18.989999	18
1779740700	19.43	-0.32	-1.60	19.43	19.43	19.43	1
1779481500	19.745	-0.99	-4.75	19.6	19.745	19.41	371
1779395100	20.73	0	0.00	20.73	20.73	20.73	0
1779308700	20.73	0.23	1.12	20.739999	20.95	20.73	369
1779222300	20.5	0.44	2.19	20.34	20.61	20.34	206
1779135900	20.059999	-0.16	-0.79	20.17	20.17	20.059999	251
1778876700	20.22	0.1	0.50	20.75	20.75	20.22	499
1778790300	20.12	0	0.00	20.12	20.12	20.12	0
1778703900	20.12	0.05	0.25	20.12	20.12	20.12	1
1778617500	20.07	0.07	0.38	19.765	20.07	19.765	2
1778531100	19.995	0.16	0.81	19.84	19.995	19.53	2419
1778271900	19.835	0.34	1.74	19.985	19.985	19.835	274
1778185500	19.495	-0.89	-4.34	19.975	19.975	19.495	96
1778099100	20.38	0.37	1.85	20.38	20.38	20.38	2
1778012700	20.01	-0.29	-1.43	20.079999	20.079999	20.01	3
1777926300	20.3	2.29	12.72	20.399999	20.399999	19.805	97
1777580700	18.01	-0.38	-2.04	18.01	18.01	18.01	300
1777494300	18.385	-0.31	-1.63	18.385	18.385	18.385	20
1777407900	18.69	0.43	2.33	18.364999	18.69	18.22	385
1777321500	18.265	-0.66	-3.46	18.545	18.545	18.225	304
1777062300	18.92	0	0.00	18.92	18.92	18.92	0
1776975900	18.92	0.28	1.50	18.53	18.92	18.53	5
1776889500	18.64	-0.26	-1.35	18.64	18.64	18.64	69
1776803100	18.895	0.22	1.15	18.815	18.895	18.815	2
1776716700	18.68	-0.39	-2.02	19.04	19.04	18.68	17
1776457500	19.065	0.27	1.41	18.454999	19.065	18.454999	36
1776371100	18.8	-0.47	-2.46	18.579999	18.8	18.579999	267
1776284700	19.274999	0.39	2.07	19.28	19.28	18.989999	25
1776198300	18.885	-0.5	-2.55	18.905	19.165	18.72	88
1776111900	19.38	-0.04	-0.21	19.38	19.38	19.38	1
1775852700	19.42	0	0.00	19.42	19.42	19.42	0
1775766300	19.42	0.13	0.67	19.445	19.445	19.125	222
1775679900	19.29	-0.22	-1.13	19.29	19.29	19.29	10
1775593500	19.51	-0.16	-0.81	19.465	19.51	19.465	4
1775161500	19.67	-0.57	-2.82	19.965	19.965	19.67	21
1775075100	20.239999	0.14	0.70	20.27	20.27	19.95	184
1774988700	20.1	0.5	2.55	20	20.11	20	1880
1774902300	19.6	0.49	2.54	19.55	19.885	19.55	370
1774646700	19.114999	-0.88	-4.40	19.285	19.285	19.114999	68
1774560300	19.995	0.2	0.98	19.92	19.995	19.79	294
1774473900	19.8	0.08	0.41	19.8	19.8	19.8	20
1774387500	19.72	-0.34	-1.69	19.72	19.72	19.72	5
1774301100	20.059999	-0.05	-0.25	19.47	20.059999	19.45	1132