Japan AIrlines Co Ltd【JAL】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	-0.6	-3.6641221374	16.375	16.895	15.775	477	16.44670583	DE
4	1.4	9.73913043478	14.375	16.895	14.095	1546	15.27717525	DE
12	2.135	15.6524926686	13.64	16.895	13.07	1157	14.53086072	DE
26	-0.925	-5.53892215569	16.7	17.5	13.07	1202	14.75011231	DE
52	-1.425	-8.28488372093	17.2	18.8	13.07	804	14.94326159	DE
156	-3.015	-16.0457690261	18.79	19.145	13.07	486	15.37766697	DE
260	-3.015	-16.0457690261	18.79	19.145	13.07	486	15.37766697	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
1783628700	15.885	-0.29	-1.76	16.219999	16.219999	15.885	3
1783542300	16.17	-0.05	-0.28	16.57	16.57	16.17	75
1783455900	16.215	-0.68	-4.02	16.895	16.895	16.215	1200
1783369500	16.895	0.58	3.56	16.565	16.895	16.565	769
1783110300	16.315	0.08	0.49	16.375	16.375	16.315	336
1783023900	16.235	0.58	3.70	16.215	16.239999	16.135	1185
1782937500	15.655	0.12	0.77	15.265	15.655	15.265	1113
1782851100	15.535	0.43	2.85	15.265	15.585	15.265	698
1782764700	15.105	-0.1	-0.63	15.375	15.685	15.015	13566
1782505500	15.2	0.05	0.33	15.375	15.695	15.2	81
1782419100	15.15	0.2	1.34	15.235	15.455	15.14	377
1782332700	14.95	0	0.00	14.95	14.95	14.95	0
1782246300	14.95	-0.28	-1.81	14.73	15.035	14.73	10
1782159900	15.225	-0.05	-0.29	15.24	15.24	14.935	635
1781900700	15.27	0.13	0.86	14.975	15.305	14.975	59
1781814300	15.14	-0.11	-0.72	15.05	15.14	15.05	150
1781727900	15.25	0.05	0.33	15.25	15.25	15.25	144
1781641500	15.2	0.2	1.33	15.075	15.485	15.065	4051
1781555100	15	0.57	3.91	15.35	15.35	14.885	4227
1781295900	14.435	0.26	1.80	14.375	14.435	14.095	697
1781209500	14.18	-0.04	-0.25	14.15	14.18	13.945	105
1781123100	14.215	-0.02	-0.11	14.06	14.3	14.06	1880
1781036700	14.23	-0.5	-3.36	13.96	14.25	13.96	298
1780950300	14.725	0.48	3.41	14.105	14.725	14.105	45
1780691100	14.24	-0.5	-3.36	14.48	14.48	14.24	456
1780604700	14.735	0.9	6.54	14.135	14.735	14.135	381
1780518300	13.83	-0.6	-4.12	14.165	14.2	13.83	1834
1780431900	14.425	-0.27	-1.80	14.255	14.425	14.255	707
1780345500	14.69	-0.2	-1.34	14.765	14.765	14.4	19
1780086300	14.89	0.5	3.47	14.675	14.89	14.625	90
1779999900	14.39	-0.24	-1.64	14.52	14.52	14.39	4739
1779913500	14.63	0.18	1.21	14.68	14.68	14.605	678
1779827100	14.455	-0.11	-0.76	14.335	14.455	14.335	246
1779740700	14.565	0.47	3.33	14.725	14.725	14.355	975
1779481500	14.095	-0.12	-0.84	14.105	14.105	14.095	43
1779395100	14.215	0.54	3.95	13.82	14.215	13.82	2419
1779308700	13.675	-0.12	-0.87	13.925	13.925	13.675	2
1779222300	13.795	-0.06	-0.40	13.755	13.96	13.755	127
1779135900	13.85	-0.05	-0.36	13.845	13.85	13.81	577
1778876700	13.9	-0.09	-0.61	14.09	14.09	13.765	1240
1778790300	13.985	0.12	0.87	13.695	13.985	13.695	22
1778703900	13.865	0.17	1.20	13.885	13.885	13.61	55
1778617500	13.7	-0.34	-2.42	13.94	13.94	13.58	5557
1778531100	14.04	-0.23	-1.61	14.05	14.05	13.73	336
1778271900	14.27	0.25	1.78	14.405	14.44	14.27	290
1778185500	14.02	-0.41	-2.84	14.395	14.46	14.02	41
1778099100	14.43	0.46	3.26	14.06	14.64	14.06	1250
1778012700	13.975	0.07	0.54	14.04	14.04	13.59	94
1777926300	13.9	0.28	2.02	13.9	13.9	13.6	29
1777580700	13.625	0.38	2.83	13.22	13.625	13.22	193
1777494300	13.25	-0.07	-0.53	13.445	13.485	13.25	1138
1777407900	13.32	0.22	1.64	13.31	13.32	13.155	4719
1777321500	13.105	-0.27	-2.02	13.29	13.29	13.1	575
1777062300	13.375	0.01	0.04	13.12	13.39	13.12	307
1776975900	13.37	-0.22	-1.58	13.35	13.37	13.07	927
1776889500	13.585	-0.12	-0.84	13.62	13.62	13.35	990
1776803100	13.7	-0.29	-2.04	13.74	13.805	13.53	1165
1776716700	13.985	-0.41	-2.81	13.93	13.985	13.675	290
1776457500	14.39	0.54	3.86	13.64	14.39	13.405	2909
1776371100	13.855	0.07	0.51	13.86	13.86	13.555	9146
1776284700	13.785	0.04	0.25	13.8	13.8	13.785	106
1776198300	13.75	-0.1	-0.72	13.605	13.755	13.475	1375
1776111900	13.85	-0.18	-1.28	13.665	13.85	13.505	853
1775852700	14.03	-0.28	-1.96	13.945	14.07	13.905	903