Central Japan Railway Co (PK)【CJPRY】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	0.3688	3.59104186952	10.27	10.76	10.17	330412	10.43051564	DR
4	0.1588	1.51526717557	10.48	10.93	10.03	266685	10.42844392	DR
12	-2.0212	-15.9652448657	12.66	13.62	10.03	168079	11.03229811	DR
26	-3.2312	-23.2963229993	13.87	15.68	10.03	112705	11.88957121	DR
52	-0.6357	-5.63838751164	11.2745	15.68	10.03	77322	12.23972324	DR
156	-1.8412	-14.7532051282	12.48	15.68	8.74	115735	11.00138339	DR
260	-4.5812	-30.099868594	15.22	16.3	8.74	114071	11.53863325	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782854880	10.6388	-0.12	-1.13	10.62	10.66	10.61	232654
1782768300	10.76	0.2	1.89	10.7	10.76	10.685	268905
1782509280	10.56	0.3	2.92	10.17	10.572	10.17	345301
1782422460	10.26	-0.13	-1.25	10.32	10.32	10.22	370352
1782336000	10.39	0.1	0.97	10.39	10.42	10.3675	236342
1782250140	10.29	0.22	2.18	10.27	10.31	10.26	431160
1782163500	10.07	-0.22	-2.14	10.045	10.12	10.03	397321
1781818140	10.29	0.09	0.88	10.32	10.33	10.25	384029
1781731740	10.2	-0.22	-2.11	10.25	10.3	10.2	181983
1781645340	10.42	0.05	0.48	10.43	10.46	10.4	190397
1781558940	10.37	-0.14	-1.33	10.37	10.417	10.33	246504
1781299740	10.51	-0.13	-1.22	10.47	10.51	10.45	119605
1781213220	10.64	-0.2	-1.85	10.6	10.69	10.54	214492
1781126940	10.84	0.11	1.03	10.91	10.93	10.84	218384
1781040540	10.73	0.11	1.04	10.81	10.821	10.64	406299
1780954140	10.62	0.32	3.11	10.58	10.65	10.58	286293
1780694940	10.3	0.02	0.19	10.36	10.43	10.28	222497
1780608540	10.28	0	0.00	10.25	10.31	10.25	196728
1780522140	10.28	-0.19	-1.81	10.68	10.68	10.28	154761
1780435740	10.47	-0.07	-0.66	10.48	10.5	10.465	195670
1780349340	10.54	-0.28	-2.59	10.55	10.595	10.5	234156
1780090080	10.82	-0.07	-0.64	10.83	10.9	10.79	342414
1780003320	10.89	-0.05	-0.46	10.89	10.9	10.82	188949
1779917340	10.94	-0.14	-1.26	10.94	10.96	10.91	150285
1779830940	11.08	-0.01	-0.09	11.09	11.097	11.06	143405
1779484920	11.09	0.02	0.16	11.1	11.12	10.99	154353
1779398880	11.072	-0.14	-1.23	11.04	11.1	10.87	206954
1779312300	11.21	-0.1	-0.84	11.17	11.24	11.142	86468
1779225660	11.305	0.09	0.80	11.27	11.34	11.27	157990
1779139740	11.215	-0.25	-2.14	11.27	11.27	11.175	164275
1778880000	11.46	0	0.00	11.42	11.47	11.42	112056
1778793900	11.46	0.01	0.11	11.465	11.483	11.39	140386
1778707380	11.4475	0.08	0.68	11.47	11.47	11.41	146006
1778621340	11.37	-0.01	-0.09	11.317	11.37	11.29	186096
1778534940	11.38	-0.02	-0.18	11.41	11.43	11.36	171348
1778275200	11.4	-0.22	-1.89	11.45	11.45	11.37	118084
1778188800	11.62	0	0.00	11.69	11.72	11.609	131364
1778102520	11.62	0.19	1.71	11.64	11.65	11.59	100405
1778016000	11.425	0.03	0.22	11.445	11.48	11.41	101845
1777930140	11.4	-0.05	-0.44	11.6	11.6	11.373	91370
1777671000	11.45	-0.51	-4.26	11.47	11.512	11.44	49720
1777584540	11.96	-0.09	-0.75	11.96	12.15	11.91	144529
1777498140	12.05	-0.09	-0.74	12.15	12.2	12.026	74695
1777411800	12.14	-0.52	-4.11	12.3	12.3	11.91	161611
1777325400	12.66	-0.16	-1.25	12.685	12.705	12.65	145231
1777065780	12.82	0.23	1.83	12.815	12.84	12.79	77459
1776979740	12.59	-0.31	-2.40	12.6092	12.67	12.52	91706
1776893280	12.9	-0.1	-0.74	12.95	12.96	12.798	55005
1776806940	12.996	-0.34	-2.58	13.12	13.17	12.996	49518
1776720540	13.34	0.08	0.60	13.375	13.41	13.33	60078
1776460800	13.26	-0.02	-0.15	13.3	13.39	13.26	102730
1776374940	13.28	-0.32	-2.32	13.36	13.36	13.26	56240
1776288360	13.595	0.38	2.84	13.585	13.62	13.54	45277
1776202140	13.22	-0.06	-0.45	13.19	13.27	13.19	50766
1776115740	13.28	0.07	0.53	12.81	13.29	12.81	69278
1775856000	13.21	-0.07	-0.53	13.24	13.24	13.17	45253
1775770140	13.28	0.05	0.38	13.21	13.35	13.199	78434
1775683500	13.23	0.56	4.42	13.2	13.255	13.141	57142
1775596800	12.67	-0.13	-1.02	12.66	12.67	12.52	138668
1775510940	12.8	-0.39	-2.93	12.77	12.81	12.749	74030
1775164920	13.187	-0	-0.02	13.15	13.21	13.13	78604
1775078400	13.19	0.18	1.38	13.2	13.25	13.11	64384