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	-0.53	-4.89381348107	10.83	10.9	10.25	224746	10.53180575	DR
4	-1.15	-10.0436681223	11.45	11.483	10.25	171073	10.98420698	DR
12	-2.942	-22.217187736	13.242	13.8199	10.25	112620	11.86974929	DR
26	-3.38	-24.7076023392	13.68	15.68	10.25	82655	12.70191273	DR
52	-0.52	-4.80591497227	10.82	15.68	10.25	63055	12.66654618	DR
156	-1.58	-13.2996632997	11.88	15.68	8.74	110876	11.05176481	DR
260	-5.96	-36.6543665437	16.26	17	8.74	110804	11.59297993	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
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
1774992540	13.01	0.27	2.12	12.88	13.02	12.81	80223
1774906080	12.74	-0.23	-1.75	12.82	12.83	12.69	83395
1774646940	12.967	-0.17	-1.32	13.058	13.065	12.92	52941
1774560480	13.14	-0.21	-1.57	13.25	13.25	13.11	49544
1774473900	13.35	0.28	2.14	12.9501	13.42	12.9501	90786
1774387560	13.07	-0.06	-0.46	13.04	13.16	13.03	138476
1774300800	13.13	0.02	0.15	13.08	13.21	13.053	102852
1774041960	13.11	-0.23	-1.69	13.28	13.41	13.06	68762
1773955740	13.335	-0.21	-1.51	13.8199	13.8199	12.78	63094
1773869340	13.54	-0.02	-0.15	13.6	13.62	13.52	44996
1773782700	13.56	0.19	1.42	13.6	13.6475	13.54	102497
1773696120	13.37	0.22	1.67	13	13.38	13	125252
1773437340	13.15	-0.26	-1.94	13.242	13.242	13.0675	83390
1773350400	13.41	-0.29	-2.12	13.47	13.5	13.41	67481
1773264540	13.7	-0.02	-0.13	14.16	14.16	13.67	70072
1773178080	13.718	0.21	1.58	13.6	13.87	13.6	96392
1773091740	13.5042	-0.02	-0.12	13.51	13.67	13.41	106067
1772836140	13.52	-0.45	-3.22	13.54	13.6	13.4595	65884