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	5.07	12.9866803279	39.04	45.27	38.79	23	40.21057126	DE
4	-0.37	-0.831834532374	44.48	45.27	38.45	69	41.70723997	DE
12	-8.39	-15.980952381	52.5	53.64	38.45	59	45.61424428	DE
26	-0.09	-0.203619909502	44.2	57	38.45	130	50.57553621	DE
52	-3.09	-6.54661016949	47.2	59	38.45	116	51.01685597	DE
156	26.01	143.701657459	18.1	59	14.7	198	36.72175672	DE
260	26.01	143.701657459	18.1	59	14.7	198	36.72175672	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
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
1775679900	52.72	0.72	1.38	52.72	52.72	52.72	10
1775593500	52	2	4.00	50.84	52.08	50.48	60
1775161500	50	0.4	0.81	50	50	50	2
1775075100	49.6	3.4	7.36	51	51	49.6	3
1774988700	46.2	-1.6	-3.35	46.4	46.4	46.2	109
1774902300	47.8	-1.4	-2.85	48	48	46.6	204
1774646700	49.2	-1.8	-3.53	49.2	49.2	49.2	100
1774560300	51	0	0.00	51	51	51	0
1774473900	51	0.5	0.99	52.5	52.5	51	2
1774387500	50.5	-2	-3.81	49.8	50.5	49.8	244
1774301100	52.5	0	0.00	52	53.5	51	8
1774041900	52.5	-1	-1.87	53.5	53.5	52.5	11
1773955500	53.5	-2	-3.60	53	55	53	1880
1773869100	55.5	2.5	4.72	55.5	55.5	55.5	41
1773782700	53	-1.5	-2.75	53	53	52	1368