Japan Petroleum Exploration Co Ltd【JP9】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	-0.1499999	-1.72413680143	8.6999999	9.1	8.55	50	9.00359999	DE
4	-1.3	-13.1979695431	9.85	10.3	8.55	59	9.14551665	DE
12	-4.95	-36.6666666667	13.5	14.3	8.55	308	12.01948112	DE
26	0	0	8.55	16.3	8.4499999	442	12.32777846	DE
52	2.45	40.1639344262	6.1	16.3	5.9	497	11.0994741	DE
156	2.2	34.6456692913	6.35	16.3	5.9	477	11.04058026	DE
260	2.2	34.6456692913	6.35	16.3	5.9	477	11.04058026	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
1782419100	8.9499999	0	0.00	8.9499999	8.9499999	8.9499999	0
1782332700	8.9499999	-0.05	-0.56	8.65	8.9499999	8.6	13
1782246300	9	0	0.00	8.55	9	8.55	68
1782159900	9	-0.05	-0.55	8.55	9	8.55	33
1781900700	9.05	0.35	4.02	9	9.05	8.65	121
1781814300	8.6999999	-0.4	-4.40	8.6999999	9.1	8.6999999	15
1781727900	9.1	0.1	1.11	9.05	9.1	8.65	11
1781641500	9	-0.1	-1.10	9	9	9	21
1781555100	9.1	-0.05	-0.55	8.9499999	9.1	8.6999999	94
1781295900	9.15	0.3	3.39	9.15	9.15	9.15	5
1781209500	8.85	-0.2	-2.21	8.8	9.25	8.8	10
1781123100	9.05	0.05	0.56	9.1	9.1	8.65	388
1781036700	9	-0.5	-5.26	9.15	9.6999999	9	58
1780950300	9.5	-0.05	-0.52	9.5	9.5	9.5	1
1780691100	9.55	0.5	5.52	9.5	9.55	9.1	11
1780604700	9.05	-0.2	-2.16	9.05	9.5	9.05	67
1780518300	9.25	-0.4	-4.15	9.6999999	9.6999999	9.25	108
1780431900	9.65	0.4	4.32	9.65	9.65	9.25	9
1780345500	9.25	-0.55	-5.61	9.1999999	9.6999999	9.1999999	46
1780086300	9.8	-0.5	-4.85	9.85	9.85	9.4	67
1779999900	10.3	0.2	1.98	9.85	10.3	9.85	25
1779913500	10.1	0	0.00	10.1	10.1	10.1	0
1779827100	10.1	0	0.00	9.6999999	10.1	9.6999999	111
1779740700	10.1	-0.2	-1.94	10.1	10.1	9.6999999	12
1779481500	10.3	-0.1	-0.96	10.5	10.5	9.9	43
1779395100	10.4	-0.8	-7.14	10.4	10.4	9.9499999	31
1779308700	11.2	0.8	7.69	11.2	11.2	10.699999	65
1779222300	10.4	-0.2	-1.89	10.3	10.8	10.3	26
1779135900	10.6	-0.3	-2.75	10.699999	10.699999	10.199999	28
1778876700	10.9	0	0.00	10.699999	10.9	10.3	23
1778790300	10.9	-0.1	-0.91	11.1	11.1	10.6	98
1778703900	11	-0.6	-5.17	11.1	11.1	10.6	120
1778617500	11.6	-0.2	-1.69	11.6	12.1	11.6	55
1778531100	11.8	-0.1	-0.84	12	12	11.4	68
1778271900	11.9	0.6	5.31	11.4	11.9	11.4	7
1778185500	11.3	-0.5	-4.24	11.3	11.7	11	94
1778099100	11.8	-0.4	-3.28	12.7	12.7	11.4	1419
1778012700	12.2	-0.2	-1.61	12.5	12.5	12.2	65
1777926300	12.4	-0.3	-2.36	12.5	12.5	12	43
1777580700	12.7	0.5	4.10	12.4	12.7	12.1	24
1777494300	12.2	-0.3	-2.40	12.3	12.4	11.8	178
1777407900	12.5	1.1	9.65	12	12.6	11.9	174
1777321500	11.4	-0.4	-3.39	11.7	11.9	11.4	27
1777062300	11.8	-0.4	-3.28	12.2	12.3	11.8	16
1776975900	12.2	0.6	5.17	12.6	12.7	12.1	461
1776889500	11.6	-0.1	-0.85	11.7	11.7	11.1	38
1776803100	11.7	-0.2	-1.68	11.6	11.7	11.2	1628
1776716700	11.9	0.9	8.18	11.1	12	11.1	3457
1776457500	11	-1.5	-12.00	12.8	12.8	10.1	1904
1776371100	12.5	-0.6	-4.58	13.1	13.1	12.5	44
1776284700	13.1	0.1	0.77	13.1	13.1	12.5	532
1776198300	13	-0.5	-3.70	13.6	13.6	13	157
1776111900	13.5	0.5	3.85	13.7	14.1	13.2	846
1775852700	13	-0.6	-4.41	13.1	13.1	13	389
1775766300	13.6	0.8	6.25	13.4	13.6	13.4	9
1775679900	12.8	-0.5	-3.76	12.6	13.3	12.2	1528
1775593500	13.3	-1	-6.99	14.1	14.1	13.3	1808
1775161500	14.3	-0.2	-1.38	13.5	14.3	13.5	569
1775075100	14.5	0.6	4.32	14.5	14.5	13.9	7
1774988700	13.9	-0.5	-3.47	14.5	14.5	13.9	526
1774902300	14.4	0.3	2.13	15	15.1	14.3	155
1774646700	14.1	0	0.00	14.8	14.8	14.1	154
1774560300	14.1	1.1	8.46	13.8	14.5	13.8	131