Central Japan Railway【JAP】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	-1.01	-5.3425019836	18.905	18.93	17.895	496	18.19841596	DE
4	-1.71	-8.72226472839	19.605	19.605	17.585	484	18.58945375	DE
12	-5.555	-23.6886993603	23.45	23.67	17.585	421	19.92764473	DE
26	-6.535	-26.7498976668	24.43	26.24	17.585	389	21.80234043	DE
52	-0.83	-4.43257676903	18.725	26.24	17.585	412	22.15826201	DE
156	-101.005	-84.9495374264	118.9	124.85	17	475	21.05660678	DE
260	-101.005	-84.9495374264	118.9	124.85	17	475	21.05660678	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	18.149999	-0.01	-0.03	18.14	18.245	17.925	1161
1781555100	18.155	-0.53	-2.81	18.28	18.364999	18.145	676
1781295900	18.68	0	0.00	18.68	18.68	18.68	0
1781209500	18.68	-0.25	-1.32	18.52	18.68	18.52	85
1781123100	18.93	0.3	1.61	18.905	18.93	18.905	61
1781036700	18.63	-0.42	-2.20	19.059999	19.059999	18.63	1633
1780950300	19.05	1.1	6.10	18.385	19.07	18.385	1732
1780691100	17.954999	0.37	2.10	18.11	18.13	17.954999	738
1780604700	17.585	-0.47	-2.58	17.649999	17.94	17.585	81
1780518300	18.05	-0.11	-0.61	18.105	18.105	17.845	154
1780431900	18.16	0	0.00	17.954999	18.16	17.954999	162
1780345500	18.16	-0.81	-4.24	18.45	18.485	17.945	133
1780086300	18.965	-0.25	-1.28	18.965	18.965	18.965	30
1779999900	19.21	0.51	2.70	18.545	19.21	18.545	179
1779913500	18.704999	-0.68	-3.48	19	19.09	18.695	1378
1779827100	19.38	0	0.00	19.38	19.38	19.38	0
1779740700	19.38	0.05	0.26	19.325	19.38	19.005	48
1779481500	19.329999	0.32	1.71	19.45	19.45	19.005	47
1779395100	19.005	-0.53	-2.69	19.01	19.2	19.005	153
1779308700	19.53	-0.29	-1.44	19.605	19.605	19.204999	269
1779222300	19.815	0.26	1.33	19.37	19.815	19.37	204
1779135900	19.555	-0.32	-1.59	19.405	19.555	19.395	460
1778876700	19.87	0.02	0.08	20.07	20.1	19.585	1216
1778790300	19.855	0.43	2.21	19.755	19.855	19.5	179
1778703900	19.425	0.13	0.65	19.774999	19.82	19.405	180
1778617500	19.3	-0.17	-0.85	19.46	19.46	18.989999	272
1778531100	19.465	-0.21	-1.07	19.64	19.72	19.465	1917
1778271900	19.675	-0.61	-2.98	19.665	19.755	19.51	1857
1778185500	20.28	0.28	1.40	20.32	20.52	20.2	833
1778099100	20	0.1	0.50	20	20	20	303
1778012700	19.899999	0.39	2.03	19.704999	19.915	19.505	68
1777926300	19.505	-1.19	-5.73	20.19	20.19	19.505	350
1777580700	20.69	-0.28	-1.34	20.01	20.69	20.01	1348
1777494300	20.97	0.17	0.82	21.49	21.49	20.97	20
1777407900	20.8	-0.89	-4.10	21.309999	21.309999	20.8	239
1777321500	21.69	-0.61	-2.74	21.78	21.78	21.69	25
1777062300	22.3	0.45	2.06	22.3	22.3	22.3	4
1776975900	21.85	-0.45	-2.02	21.83	21.85	21.399999	7
1776889500	22.3	-0.38	-1.68	22.3	22.3	22.3	90
1776803100	22.68	-0.32	-1.39	22.78	22.78	22.68	522
1776716700	23	-0.1	-0.43	23.04	23.04	22.61	627
1776457500	23.1	0.77	3.45	22.6	23.18	22.6	108
1776371100	22.33	-0.99	-4.25	22.42	22.78	22.33	225
1776284700	23.32	0.62	2.73	23.34	23.34	22.86	15
1776198300	22.7	0	0.00	22.7	22.7	22.7	0
1776111900	22.7	0.4	1.79	22.7	22.7	22.7	221
1775852700	22.3	-0.85	-3.67	22.3	22.3	22.3	1
1775766300	23.15	0.82	3.67	23.15	23.15	23.15	1
1775679900	22.33	0.13	0.59	22.33	22.33	22.33	10
1775593500	22.2	-0.33	-1.46	21.76	22.2	21.74	56
1775161500	22.53	-0.48	-2.09	22.53	22.53	22.53	165
1775075100	23.01	0.64	2.86	23.12	23.12	22.65	10
1774988700	22.37	0	0.00	22.37	22.37	22.37	0
1774902300	22.37	0.16	0.72	22.47	22.47	21.94	6
1774646700	22.21	-0.7	-3.06	22.79	22.79	22.21	17
1774560300	22.91	-0.16	-0.69	22.91	22.91	22.4	1049
1774473900	23.07	0.08	0.35	23.45	23.67	23.07	1003
1774387500	22.99	-0.07	-0.30	22.99	22.99	22.99	1
1774301100	23.06	0.01	0.04	22.16	23.1	22.16	1684
1774041900	23.05	0.06	0.26	23.05	23.05	23.05	175
1773955500	22.99	-1.01	-4.21	22.93	22.99	22.61	117
1773869100	24	0.5	2.13	23.78	24	23.53	818
1773782700	23.5	-0.16	-0.68	23.21	23.5	23.21	534