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	-1.49	-3.69910625621	40.28	40.28	35.08	4	36.50166667	CS
4	2.77	7.6901721266	36.02	42.26	35.08	8774	40.97453843	CS
12	3.81	10.8919382504	34.98	42.26	34.98	5027	40.3244853	CS
26	1.87	5.06500541712	36.92	42.26	33.53	2676	40.08640109	CS
52	8.74	29.0848585691	30.05	42.26	26.96	2440	36.43491293	CS
156	16.59	74.7297297297	22.2	42.26	20.8	1780	32.37474887	CS
260	19.17	97.7064220183	19.62	42.26	15.91	3406	23.27925777	CS

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	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
1774906080	34.98	0	0.00	34.98	34.98	34.98	0
1774646880	34.98	0	0.00	34.98	34.98	34.98	0
1774560480	34.98	0.82	2.40	34.98	34.98	34.98	8
1774474140	34.16	0	0.00	34.16	34.16	34.16	0
1774387740	34.16	0	0.00	34.16	34.16	34.16	0
1774301340	34.16	0	0.00	34.16	34.16	34.16	0
1774042140	34.16	0	0.00	34.16	34.16	34.16	0
1773955740	34.16	0	0.00	34.16	34.16	34.16	0
1773869340	34.16	0	0.00	34.16	34.16	34.16	0
1773782940	34.16	0	0.00	34.16	34.16	34.16	0
1773696540	34.16	0	0.00	34.16	34.16	34.16	0
1773437340	34.16	0	0.00	34.16	34.16	34.16	0
1773350940	34.16	0	0.00	34.16	34.16	34.16	0
1773264540	34.16	-1.64	-4.58	34.16	34.16	34.16	949
1773178140	35.8	0	0.00	35.8	35.8	35.8	0
1773091740	35.8	2.27	6.77	35.8	35.8	35.8	3000