Japan Tobacco (PK)【JAPAY】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	0.49	2.65870862724	18.43	19.47	18.31	84081	18.5270819	DR
4	0.12	0.63829787234	18.8	19.8	18.1478	96422	18.8646073	DR
12	-0.02	-0.105596620908	18.94	20.2899	17.66	151562	18.63291254	DR
26	0.24	1.28479657388	18.68	20.676	17.66	161215	18.61288111	DR
52	4.1465	28.0671472569	14.7735	20.676	14.02	131663	17.92497673	DR
156	7.96	72.6277372263	10.96	20.676	10.34	86960	15.49147189	DR
260	9.47	100.211640212	9.45	20.676	7.8501	88421	12.96829629	DR

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
1783027740	18.92	0.5	2.71	18.9115	18.97	18.83	58722
1782941280	18.42	0.04	0.22	18.36	18.47	18.35	81862
1782854880	18.38	-0.42	-2.23	18.48	18.535	18.38	104806
1782768300	18.8	0.01	0.05	18.68	19.01	18.68	78938
1782509280	18.79	0.47	2.57	19.47	19.47	18.78	73815
1782422460	18.32	-0.09	-0.49	18.43	18.43	18.31	80982
1782336000	18.41	0.07	0.38	18.4	18.49	18.33	64751
1782250140	18.34	-0.1	-0.54	18.27	18.38	18.1478	106689
1782163500	18.44	-0.43	-2.28	18.53	18.56	18.41	110363
1781818140	18.87	-0.02	-0.11	18.87	19.0099	18.83	62849
1781731740	18.89	-0.13	-0.68	18.96	18.98	18.885	69907
1781645340	19.02	0.14	0.74	19.02	19.12	19	81650
1781558940	18.88	-0.5	-2.58	18.95	19.003	18.85	55645
1781299740	19.38	-0.42	-2.12	19.402	19.62	19.25	321435
1781213220	19.8	0.66	3.45	19.53	19.8	19.53	74760
1781126940	19.14	0.27	1.43	19.08	19.1899	19.08	51029
1781040540	18.870005	-0.34	-1.77	19.2045	19.2052	18.752	103498
1780954140	19.21	0.75	4.06	19.16	19.25	19.097	138353
1780694940	18.46	-0.36	-1.91	18.58	18.71	18.46	88539
1780608540	18.82	-0.2	-1.05	18.8	18.91	18.8	82142
1780522140	19.02	-0.17	-0.87	19.14	19.14	18.99	58235
1780435740	19.186	0.26	1.35	19.53	19.94	19.17	125685
1780349340	18.93	-0.31	-1.61	19.73	19.73	18.86	139054
1780090080	19.24	0.09	0.47	19.23	19.31	19.2	55510
1780003320	19.15	-0.01	-0.05	19.15	19.16	18.97	66358
1779917340	19.16	-0.01	-0.05	19.94	19.94	19.1	60538
1779830940	19.17	-0.07	-0.36	19.16	19.192	19.12	56637
1779484920	19.24	-0.35	-1.79	19.205	19.2699	19.16	30682
1779398880	19.59	-0.42	-2.10	19.942	19.942	19.43	52664
1779312300	20.01	-0.16	-0.79	19.9299	20.085	19.79	45226
1779225660	20.17	0.18	0.90	20.24	20.2899	20.17	42111
1779139740	19.99	0.16	0.81	19.96	20.06	19.95	52765
1778880000	19.83	0.1	0.51	19.79	19.85	19.79	65150
1778793900	19.73	0.18	0.92	19.76	19.81	19.73	54945
1778707380	19.55	0.39	2.04	19.51	19.56	19.15	45358
1778621340	19.16	-0.45	-2.29	19.16	19.21	19.14	57598
1778534940	19.61	0.84	4.48	19.6	19.76	19.57	140603
1778275200	18.77	-0.07	-0.37	18.86	19.22	18.6	88934
1778188800	18.84	-0.13	-0.69	19.72	19.72	18.82	76482
1778102520	18.970004	0.34	1.83	18.86	19.012	18.86	53806
1778016000	18.63	0	0.00	18.65	18.68	18.61	55159
1777930140	18.63	-0.03	-0.16	18.7099	18.71	18.58	55939
1777671000	18.66	0	0.00	18.67	18.77	18.66	40307
1777584540	18.66	0.77	4.27	18.77	18.8	18.52	113781
1777498140	17.895	-0.16	-0.86	18.328	18.58	17.85	66453
1777411800	18.05	0.02	0.11	18.06	18.06	17.9	121613
1777325400	18.03	-0.15	-0.83	18.1078	18.1078	17.9445	90460
1777065780	18.18	0.02	0.11	17.7064	18.82	17.7064	195910
1776979740	18.16	0.36	2.02	18.39	18.565	17.81	2748710
1776893280	17.8	-0.17	-0.95	17.77	18.19	17.7	62174
1776806940	17.97	-0.22	-1.21	18.007	18.04	17.8501	72068
1776720540	18.19	-0.19	-1.03	18.17	18.25	18.15	107832
1776460800	18.3785	0.06	0.32	18.4	18.57	18.12	96645
1776374940	18.32	-0.23	-1.24	17.66	18.38	17.66	60543
1776288360	18.55	-0.08	-0.40	18.4845	18.55	18.48	95358
1776202140	18.625	-0.13	-0.69	18.58	18.666	17.91	82757
1776115740	18.754	-0.08	-0.40	18.63	18.77	18.628	93533
1775856000	18.83	-0.09	-0.48	18.77	18.95	18.76	145430
1775770140	18.92	-0.34	-1.77	18.94	18.96	18.75	1285579
1775683500	19.26	0.22	1.16	19.251	19.2925	19.18	56657
1775596800	19.04	-0.12	-0.63	19.07	19.07	18.9	131925
1775510940	19.16	0.23	1.22	19.2325	19.315	19.13	112266