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	-0.69	-3.53302611367	19.53	19.94	18.46	98591	18.98174195	DR
4	-0.32	-1.67014613779	19.16	20.2899	18.46	69345	19.25640329	DR
12	0.32	1.72786177106	18.52	20.2899	17.66	214800	18.58591202	DR
26	-0.03	-0.158982511924	18.87	20.676	17.66	173553	18.57727642	DR
52	3.75	24.8508946322	15.09	20.676	14.02	127689	17.83151253	DR
156	7.5025	66.1742006615	11.3375	20.676	10.34	86310	15.34900481	DR
260	8.7	85.798816568	10.14	20.676	7.8501	87736	12.8654652	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775164920	18.93	-0.25	-1.30	18.6901	19.08	18.6901	107348
1775078400	19.18	0.02	0.10	19.348	19.75	19.06	213408
1774992540	19.16	0.25	1.32	18.935	19.16	18.8374	744066
1774906080	18.91	0.54	2.94	18.91	18.98	18.83	143130
1774646940	18.37	-0.19	-1.02	18.47	18.512	18.338	185322
1774560480	18.56	-0.1	-0.54	18.7	18.724	18.52	77242
1774473900	18.66	0.34	1.86	18	18.75	18	93241
1774387560	18.320004	0.08	0.44	18.95	18.95	18.24	87437
1774300800	18.239989	0.27	1.50	18.11	18.24	17.8567	333977
1774041960	17.97	-0.4	-2.18	18.2956	18.2956	17.97	119432
1773955740	18.37	-0.02	-0.11	18.93	18.93	18.16	883844
1773869340	18.39	-0.16	-0.86	19.43	19.43	18.295	1814150
1773782700	18.55	0.23	1.26	18.52	18.5525	18.49	87311
1773696120	18.32	0.51	2.86	18.275	18.36	18.22	115160
1773437340	17.81	0.12	0.68	17.91	17.96	17.78	88529
1773350400	17.69	-0.43	-2.37	17.79	17.79	17.68	96074
1773264540	18.12	-0.14	-0.77	18.68	18.7099	18.07	55802
1773178080	18.26	0.26	1.44	17.76	18.99	17.76	140902
1773091740	18	0.11	0.62	18.67	18.67	17.73	125281