Japan Tobacco【JAT】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	-1.01735487732	33.42	33.43	31.88	284	32.80271558	DE
4	0.66	2.03578038248	32.42	33.92	31.78	284	33.15423435	DE
12	1.05	3.27817670933	32.03	34.99	30.02	726	32.32438705	DE
26	2.14	6.91661279897	30.94	34.99	30.01	1101	32.06414026	DE
52	8.29	33.4409035902	24.79	34.99	24	901	30.72206777	DE
156	13.215001	66.5240456342	19.864999	34.99	19.864999	1094	26.34190309	DE
260	13.215001	66.5240456342	19.864999	34.99	19.864999	1094	26.34190309	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
1783023900	32.75	0.45	1.39	32.479999	33.38	32.479999	87
1782937500	32.299999	-0.42	-1.28	32.57	32.61	31.88	205
1782851100	32.72	-0.16	-0.49	32.85	32.88	32.22	52
1782764700	32.88	-0.03	-0.09	33.06	33.06	32.35	120
1782505500	32.909999	0.6	1.86	33.42	33.43	32.64	957
1782419100	32.31	-0.29	-0.89	32.31	32.67	32.31	68
1782332700	32.6	0.29	0.90	32.65	32.67	32.31	229
1782246300	32.31	-0.34	-1.04	32.57	32.77	32.009999	117
1782159900	32.65	-0.46	-1.39	32.45	32.65	32.02	238
1781900700	33.11	0.48	1.47	33.03	33.39	32.89	458
1781814300	32.63	-0.37	-1.12	32.99	33.34	32.63	59
1781727900	33	0.51	1.57	32.97	33.03	32.49	153
1781641500	32.49	0.03	0.09	33.24	33.24	32.49	10
1781555100	32.46	-0.28	-0.86	32.99	33.009999	32.32	253
1781295900	32.74	-1.17	-3.45	33.58	33.58	32.74	4
1781209500	33.909999	0.67	2.02	33.63	33.92	33.6	1551
1781123100	33.24	0.04	0.12	33.479999	33.479999	32.93	53
1781036700	33.2	0.33	1.00	33.24	33.24	32.439999	919
1780950300	32.869999	0.23	0.70	33.34	33.479999	32.869999	61
1780691100	32.64	-0.07	-0.21	32.42	32.64	31.78	78
1780604700	32.71	-0.11	-0.34	32.759999	32.759999	32.06	96
1780518300	32.82	-0.49	-1.47	33.42	33.49	32.57	815
1780431900	33.31	0.85	2.62	33.21	33.32	32.52	222
1780345500	32.46	-1.07	-3.19	33.04	33.06	32.46	161
1780086300	33.53	1.17	3.62	33.549999	33.549999	32.96	959
1779999900	32.36	-0.25	-0.77	33.29	33.29	32.36	243
1779913500	32.61	-0.94	-2.80	33.1	33.28	32.61	429
1779827100	33.549999	0.27	0.81	33.36	33.56	32.71	466
1779740700	33.28	-0.22	-0.66	33.2	33.38	32.9	644
1779481500	33.5	-0.32	-0.95	33.549999	33.549999	32.88	96
1779395100	33.82	-1.1	-3.15	34.25	34.89	33.82	1498
1779308700	34.92	-0.07	-0.20	34.76	34.95	34.07	419
1779222300	34.99	0.16	0.46	34.99	34.99	34.51	722
1779135900	34.83	0.72	2.11	33.89	34.84	33.89	351
1778876700	34.11	0.13	0.38	34.09	34.549999	33.42	1410
1778790300	33.979999	0.87	2.63	33.99	33.99	33.479999	229
1778703900	33.11	0.6	1.85	33.78	33.799999	33.11	511
1778617500	32.509999	-0.6	-1.81	32.63	33.03	32	346
1778531100	33.11	1.71	5.45	32.939999	33.6	32.82	6118
1778271900	31.4	-0.4	-1.26	31.22	31.89	30.81	1090
1778185500	31.8	-0.47	-1.46	31.91	32.509999	31.8	196
1778099100	32.27	0.15	0.47	32.06	32.27	31.83	445
1778012700	32.119999	0.28	0.88	31.67	32.119999	31.61	198
1777926300	31.84	-0.13	-0.41	32.09	32.09	31.79	258
1777580700	31.97	1.48	4.85	31.59	31.97	31.02	454
1777494300	30.49	-0.72	-2.31	31.02	31.09	30.49	5
1777407900	31.21	0.48	1.56	30.67	31.28	30.67	3
1777321500	30.73	-0.24	-0.77	31.34	32	30.71	1578
1777062300	30.97	0.03	0.10	31.06	31.5	30.82	1966
1776975900	30.94	0.27	0.88	31.59	31.59	30.11	439
1776889500	30.67	-0.29	-0.94	30.6	30.67	30.02	318
1776803100	30.96	0.43	1.41	30.47	31.08	30.34	591
1776716700	30.53	-1.1	-3.48	31.34	31.9	30.53	4106
1776457500	31.63	0.13	0.41	31.21	31.63	30.1	1533
1776371100	31.5	-0.08	-0.25	31.21	32.5	30.42	1897
1776284700	31.58	-0.03	-0.09	31.6	31.94	31.39	2861
1776198300	31.61	-0.52	-1.62	31.71	32.07	31.45	1953
1776111900	32.13	-0.38	-1.17	31.66	32.21	31.5	1178
1775852700	32.509999	0.03	0.09	32.03	32.509999	31.68	356
1775766300	32.479999	-0.71	-2.14	32.92	32.92	32.14	74
1775679900	33.189999	0.53	1.62	33.189999	33.189999	31.8	4075
1775593500	32.659999	0.4	1.24	33.189999	33.189999	32.6	1017