JOST Werke SE【JST】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	-2.1	-3.73665480427	56.2	56.5	53.6	691	55.30949349	DE
4	-2.5	-4.41696113074	56.6	59.5	51.5	1090	54.6516354	DE
12	4.3	8.63453815261	49.8	59.5	49.35	1936	53.67745412	DE
26	0.4	0.744878957169	53.7	67.599999	48.45	2481	57.72638289	DE
52	3	5.87084148728	51.1	67.599999	47.2	2167	54.55394454	DE
156	5.2	10.6339468303	48.9	67.599999	37.4	2099	49.93856798	DE
260	3.8	7.55467196819	50.3	67.599999	34	8205	45.94852024	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
1782159900	54.9	0	0.00	54.8	55.3	54.2	931
1781900700	54.9	-0.1	-0.18	55.4	55.4	54.9	190
1781814300	55	-0.5	-0.90	55.9	55.9	54.9	596
1781727900	55.5	-0.2	-0.36	55.2	56.2	55.2	176
1781641500	55.7	-0.2	-0.36	56.2	56.5	55.5	1562
1781555100	55.9	2.3	4.29	53.8	56.7	53.8	2931
1781295900	53.6	0.7	1.32	52.9	54	52.8	547
1781209500	52.9	1	1.93	52.4	52.9	51.5	702
1781123100	51.9	-1	-1.89	52.9	53	51.9	4111
1781036700	52.9	0	0.00	52.9	54	52.9	682
1780950300	52.9	-0.3	-0.56	53.2	53.2	52.9	325
1780691100	53.2	-2.1	-3.80	54.4	54.4	53	2295
1780604700	55.3	0.1	0.18	55.3	55.7	54.7	601
1780518300	55.2	-0.8	-1.43	55.9	56.1	55	775
1780431900	56	-0.1	-0.18	56.6	57.2	55.7	2238
1780345500	56.1	-2.7	-4.59	59.3	59.5	56.1	791
1780086300	58.8	0.8	1.38	58.3	59.5	58.3	975
1779999900	58	0.7	1.22	56.7	58	56.7	507
1779913500	57.3	1.3	2.32	56.2	57.4	56.2	304
1779827100	56	-0.6	-1.06	56.6	57.8	56	560
1779740700	56.6	1.2	2.17	55.8	57.1	55.8	603
1779481500	55.4	0.2	0.36	54.8	56	54.8	3284
1779395100	55.2	0.2	0.36	55	55.4	54.5	1162
1779308700	55	0.1	0.18	55.2	55.5	54.7	4488
1779222300	54.9	-0.8	-1.44	55.6	56.5	54.8	1595
1779135900	55.7	-1.2	-2.11	56.2	56.5	55.2	558
1778876700	56.9	-0.2	-0.35	57.5	58.2	56.4	819
1778790300	57.1	0.8	1.42	56.5	57.8	56.5	1490
1778703900	56.3	4.1	7.85	52.4	56.4	52.4	2211
1778617500	52.2	0.2	0.38	52.3	52.4	52	428
1778531100	52	-0.6	-1.14	52.9	52.9	52	1848
1778271900	52.6	-2	-3.66	53.4	53.4	52.5	1776
1778185500	54.6	0.8	1.49	54.3	56	54.3	4769
1778099100	53.8	3.1	6.11	51.7	54.4	51.3	4674
1778012700	50.7	-0.8	-1.55	51.2	51.3	50.7	1990
1777926300	51.5	-0.6	-1.15	52.5	52.5	50.9	1071
1777580700	52.1	1.7	3.37	50.3	52.1	50.3	4263
1777494300	50.4	-0.6	-1.18	51	51.7	50.4	1268
1777407900	51	-1.8	-3.41	52.1	52.7	50.9	3017
1777321500	52.8	-0.5	-0.94	53.3	53.6	52.3	4674
1777062300	53.3	-0.4	-0.74	54	54	52.9	1073
1776975900	53.7	-0.8	-1.47	54.6	55	53.7	1646
1776889500	54.5	-1.5	-2.68	55.7	55.7	54.4	1088
1776803100	56	0.1	0.18	55.5	57.4	55.5	897
1776716700	55.9	-0.4	-0.71	56	56.4	55.1	1190
1776457500	56.3	4.1	7.85	52.6	56.6	52.6	5957
1776371100	52.2	-0.8	-1.51	52.7	52.9	52.2	2322
1776284700	53	0.7	1.34	52.8	53	52.3	463
1776198300	52.3	-0.1	-0.19	52.7	52.9	52.3	769
1776111900	52.4	-0.2	-0.38	52.9	52.9	51.8	517
1775852700	52.6	0.7	1.35	52	53.2	51.5	1378
1775766300	51.9	-1.7	-3.17	53.3	53.3	51.2	3208
1775679900	53.6	4.25	8.61	51	54.4	49.8	11724
1775593500	49.35	-0.75	-1.50	50.4	50.4	49.35	2514
1775161500	50.1	-2.8	-5.29	51.8	52.2	49.75	2656
1775075100	52.9	2.8	5.59	50.8	53.3	50.5	3745
1774988700	50.1	0.7	1.42	49.8	50.5	49.4	1401
1774902300	49.4	-0.5	-1.00	49.9	50.1	48.45	6028
1774646700	49.9	-2.3	-4.41	51.6	51.6	49.25	12771
1774560300	52.2	-4.7	-8.26	57.2	57.2	51.9	2622
1774473900	56.9	0.9	1.61	56.3	57.3	56.3	5539
1774387500	56	-0.2	-0.36	56.8	56.8	55.6	1899
1774301100	56.2	1.6	2.93	54.9	56.6	52.9	2299