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	0.15	0.453995157385	33.04	33.49	31.78	274	32.83911079	DE
4	0.25	0.758955676988	32.94	34.99	31.78	791	33.43701001	DE
12	1.66	5.26482714875	31.53	34.99	30.01	835	32.23464412	DE
26	1.63	5.16476552598	31.56	34.99	30.01	1163	31.98547359	DE
52	7.03	26.873088685	26.16	34.99	24	908	30.51233696	DE
156	13.325001	67.0777833918	19.864999	34.99	19.864999	1117	26.29173636	DE
260	13.325001	67.0777833918	19.864999	34.99	19.864999	1117	26.29173636	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	30.59	31.63	30.1	1526
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
1775161500	32.259999	-0.73	-2.21	32.93	32.95	32.259999	13
1775075100	32.99	0	0.00	32.99	33.189999	32.93	256
1774988700	32.99	-0.2	-0.60	32.99	32.99	32.53	264
1774902300	33.189999	1.13	3.52	33.189999	33.189999	32.52	249
1774646700	32.06	-0.06	-0.19	32.49	32.82	32.06	134
1774560300	32.119999	-0.37	-1.14	32.49	32.49	32.119999	85
1774473900	32.49	0.54	1.69	32.49	32.49	31.97	70
1774387500	31.95	0.38	1.20	31.36	31.97	31.36	99
1774301100	31.57	1.56	5.20	30.95	31.57	30.3	2428
1774041900	30.01	-1.99	-6.22	31.94	31.94	30.01	818
1773955500	32	-0.17	-0.53	32.009999	32.009999	31.75	420
1773869100	32.17	-0.17	-0.53	32.17	32.17	32.17	74
1773782700	32.34	0.45	1.41	31.78	32.39	31.78	82
1773696300	31.89	0.89	2.87	31.53	31.96	31.18	182
1773437100	31	-0.14	-0.45	30.97	31.34	30.37	1951
1773350700	31.14	-0.45	-1.42	31.13	31.15	31.13	90
1773264300	31.59	-0.08	-0.25	31.13	31.59	31.13	235
1773177900	31.67	0.49	1.57	31.07	31.67	31.07	51
1773091500	31.18	0.29	0.94	31.44	31.44	30.44	303