Japan Tobacco (PK)【JAPAF】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	0.84	2.27642276423	36.9	39.09	34.75	91	36.95142857	CS
4	-2.54	-6.30585898709	40.28	40.34	34.75	967	37.85737703	CS
12	1.69	4.6879334258	36.05	42.26	34.75	3468	40.64391604	CS
26	-1.01	-2.6064516129	38.75	42.26	33.53	2641	39.93561318	CS
52	6.23	19.7715011108	31.51	42.26	26.96	2394	36.49347226	CS
156	15.09	66.6225165563	22.65	42.26	20.8	1782	32.50891161	CS
260	18.32	94.3357363543	19.42	42.26	15.91	3417	23.39186773	CS

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
1782508800	37.74	0	0.00	37.74	37.74	37.74	0
1782422400	37.74	0	0.00	37.74	37.74	37.74	0
1782336000	37.74	0	0.00	37.74	37.74	37.74	200
1782250140	37.74	2.99	8.60	37.74	37.74	37.74	1
1782163500	34.75	-5.59	-13.86	36.9	39.09	34.75	72
1781818140	40.34	2.54	6.71	40.34	40.34	40.34	30
1781731740	37.804	-2.49	-6.17	40	40	35.66	8474
1781645340	40.29	2.26	5.95	40.29	40.29	40.29	2
1781558940	38.027077	0	0.00	38.027077	38.027077	38.027077	0
1781299740	38.027077	0	0.00	38.027077	38.027077	38.027077	0
1781213340	38.027077	0	0.00	38.027077	38.027077	38.027077	0
1781126940	38.027077	0	0.00	38.027077	38.027077	38.027077	0
1781040540	38.027077	-2.12	-5.29	38.027077	38.027077	38.027077	2600
1780954140	40.15	1.36	3.51	40.15	40.15	40.15	1
1780694940	38.79	-1.15	-2.88	35.08	38.79	35.08	207
1780608540	39.94	4.16	11.63	39.94	39.94	39.94	1
1780522140	35.78	-4.5	-11.17	35.78	35.78	35.78	10
1780435740	40.28	0	0.00	40.28	40.28	40.28	0
1780349340	40.28	1.88	4.89	40.28	40.28	40.28	1
1780090140	38.4039	0	0.00	38.4039	38.4039	38.4039	0
1780003740	38.4039	0	0.00	38.4039	38.4039	38.4039	0
1779917340	38.4039	-2.58	-6.29	38.4039	38.4039	38.4039	12
1779830940	40.98	2.39	6.19	40.98	40.98	40.98	105001
1779484920	38.59	-2.87	-6.92	40.9	40.9	38.59	30
1779398880	41.46	1.47	3.66	41.46	41.46	41.46	4
1779312300	39.995	1.36	3.51	39.995	39.995	39.995	8
1779225660	38.64	-3.62	-8.57	38.64	38.64	38.64	61
1779139740	42.26	0.12	0.28	42.26	42.26	42.26	6
1778880300	42.14	0	0.00	42.14	42.14	42.14	0
1778793900	42.14	3.98	10.42	42.14	42.14	42.14	40
1778707740	38.162	0	0.00	38.162	38.162	38.162	0
1778621340	38.162	-1.89	-4.71	36.02	39.94	36.02	115
1778534400	40.05	0	0.00	40.05	40.05	40.05	0
1778275200	40.05	0	0.00	40.05	40.05	40.05	0
1778188800	40.05	-0.3	-0.74	35.71	40.19	35.71	53
1778102520	40.35	2.88	7.67	40.35	40.35	40.35	35
1778016600	37.475	0	0.00	37.475	37.475	37.475	0
1777930200	37.475	0	0.00	37.475	37.475	37.475	0
1777671000	37.475	1.57	4.38	39.99	39.99	37.475	107
1777584540	35.904	-1.74	-4.61	39.64	39.64	35.904	101
1777498200	37.64	0	0.00	37.64	37.64	37.64	0
1777411800	37.64	2.49	7.08	37.64	37.64	37.64	97
1777325400	35.15	0	0.00	35.15	35.15	35.15	0
1777066140	35.15	0	0.00	35.15	35.15	35.15	0
1776979740	35.15	-2.59	-6.86	35.15	35.15	35.15	39
1776893280	37.74	-0.85	-2.20	37.74	37.74	37.74	5
1776806940	38.59	0	0.00	38.59	38.59	38.59	0
1776720540	38.59	-0.4	-1.03	38.59	38.59	38.59	5
1776460800	38.99	0	0.00	38.99	38.99	38.99	14
1776374940	38.99	1.88	5.08	38.99	38.99	38.99	24
1776288540	37.106	0	0.00	37.106	37.106	37.106	0
1776202140	37.106	0	0.00	37.106	37.106	37.106	0
1776115740	37.106	-2.48	-6.27	39.64	39.64	37.106	202
1775856000	39.59	0	0.00	39.59	39.59	39.59	0
1775769600	39.59	0	0.00	39.59	39.59	39.59	0
1775683200	39.59	0	0.00	39.59	39.59	39.59	0
1775596800	39.59	1.79	4.74	36.05	39.59	36.05	353
1775510400	37.8	0	0.00	37.8	37.8	37.8	0
1775164800	37.8	0	0.00	37.8	37.8	37.8	0
1775078400	37.8	-2.2	-5.50	37.8	37.8	37.8	25010
1774992540	40	5.02	14.35	38.3224	40	37.7961	9413
1774857600	34.98	0	0.00	34.98	34.98	34.98	0