Japan Steel Works Ltd【J9R】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	0.63	1.45328719723	43.35	46.65	43.16	24	45.5365	DE
4	2.610001	6.3089220766	41.369999	46.65	40.79	44	43.96949767	DE
12	-6.48	-12.8418549346	50.46	53.64	38.45	56	44.26712474	DE
26	-3.62	-7.60504201681	47.6	57	38.45	126	50.6123202	DE
52	-4.22	-8.75518672199	48.2	59	38.45	110	51.00493591	DE
156	25.88	142.983425414	18.1	59	14.7	193	36.77406259	DE
260	25.88	142.983425414	18.1	59	14.7	193	36.77406259	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783542300	43.88	-1.52	-3.35	43.9	43.9	43.88	16
1783455900	45.4	-1.12	-2.41	45.37	45.4	44.04	8
1783369500	46.52	3.36	7.78	46.65	46.65	46.52	76
1783110300	43.16	-0.19	-0.44	43.16	43.16	43.16	18
1783023900	43.35	0.55	1.29	43.35	43.35	43.35	2
1782937500	42.799999	1.97	4.82	42.69	42.799999	41.54	21
1782851100	40.83	-1.67	-3.93	40.83	40.83	40.83	25
1782764700	42.5	0	0.00	42.5	42.5	42.5	0
1782505500	42.5	0	0.00	42.5	42.5	42.5	2
1782419100	42.5	-1.95	-4.39	42.5	42.5	42.5	44
1782332700	44.45	0.73	1.67	42.98	44.45	42.98	3
1782246300	43.72	0	0.00	43.72	43.72	43.72	0
1782159900	43.72	-0.12	-0.27	43.48	45.09	43.48	118
1781900700	43.84	0	0.00	43.84	43.84	43.84	0
1781814300	43.84	-1.43	-3.16	45	45.3	43.84	148
1781727900	45.27	4.48	10.98	43.91	45.29	43.91	130
1781641500	40.79	0	0.00	40.79	40.79	40.79	0
1781555100	40.79	-0.58	-1.40	40.79	40.79	40.79	34
1781295900	41.369999	2.56	6.60	41.369999	41.369999	41.369999	12
1781209500	38.81	0	0.00	38.81	38.81	38.81	0
1781123100	38.81	-1.4	-3.48	39.04	39.04	38.79	24
1781036700	40.21	-0.97	-2.36	39.89	40.21	38.68	259
1780950300	41.18	-2.36	-5.42	40.84	41.25	39.69	229
1780691100	43.54	5.09	13.24	43.23	43.54	42.049999	213
1780604700	38.45	0	0.00	38.45	38.45	38.45	0
1780518300	38.45	0	0.00	38.45	38.45	38.45	0
1780431900	38.45	-2.53	-6.17	39.659999	39.659999	38.45	18
1780345500	40.979999	-0.9	-2.15	40.979999	40.979999	40.979999	4
1780086300	41.88	-0.6	-1.41	41.95	41.95	40.71	24
1779999900	42.479999	0	0.00	42.479999	42.479999	42.479999	0
1779913500	42.479999	-1.37	-3.12	42.479999	42.479999	42.479999	12
1779827100	43.85	0.53	1.22	45.2	45.2	43.85	64
1779740700	43.32	-0.18	-0.41	43.32	43.32	43.32	1
1779481500	43.5	2.09	5.05	43.5	43.5	43.5	4
1779395100	41.409999	-1.93	-4.45	42.61	42.659999	41.409999	46
1779308700	43.34	-0.65	-1.48	44.48	44.67	43.34	85
1779222300	43.99	1.09	2.54	44	44	42.7	79
1779135900	42.9	0.15	0.35	42.84	42.9	42.84	82
1778876700	42.75	-1.66	-3.74	42.729999	43.29	41.979999	170
1778790300	44.41	-1.5	-3.27	43.3	44.57	43.08	231
1778703900	45.91	-2.39	-4.95	48.4	48.4	45.91	74
1778617500	48.3	-1.36	-2.74	48.3	48.3	48.3	1
1778531100	49.66	-1.1	-2.17	49.75	49.75	48.19	27
1778271900	50.76	-0.54	-1.05	50.96	50.96	50.76	9
1778185500	51.3	-0.26	-0.50	51.44	51.44	51.3	4
1778099100	51.56	0.66	1.30	51.56	51.56	51.56	4
1778012700	50.9	0	0.00	50.9	50.9	50.9	0
1777926300	50.9	-0.72	-1.39	50.9	50.9	50.2	33
1777580700	51.62	0.16	0.31	49.78	51.62	49.78	39
1777494300	51.46	-1.28	-2.43	52.98	52.98	51.46	5
1777407900	52.74	0	0.00	52.74	52.74	52.74	0
1777321500	52.74	-0.12	-0.23	52.74	52.74	52.74	5
1777062300	52.86	-0.14	-0.26	53.64	53.64	52.86	41
1776975900	53	1.36	2.63	53	53	53	17
1776889500	51.64	0.64	1.25	51.64	51.64	51.64	1
1776803100	51	2.84	5.90	51.16	51.16	49.67	133
1776716700	48.16	0.51	1.07	49.62	49.63	48.16	41
1776457500	47.65	-2.71	-5.38	48.93	48.95	47.65	105
1776371100	50.36	1.43	2.92	50.46	50.46	48.96	24
1776284700	48.93	-3.71	-7.05	48.99	48.99	48.93	84
1776198300	52.64	1.2	2.33	52.6	52.64	52.6	4
1776111900	51.44	-2	-3.74	52.82	53	51.44	6
1775852700	53.44	0.86	1.64	53.58	53.58	53.44	57
1775766300	52.58	-0.14	-0.27	52.58	52.58	52.58	103