Japan Airlines Ltd (PK)【JAPSY】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	0.052	0.58690744921	8.86	9	8.6001	17968	8.89891291	DR
4	0.446	5.26813134893	8.466	9.16	8.33	29913	8.8134111	DR
12	1.012	12.8101265823	7.9	9.16	7.57	57226	8.1647874	DR
26	0.127	1.44564598748	8.785	9.16	7.48	61951	8.08753593	DR
52	-0.348	-3.75809935205	9.26	9.7	7.27	72762	8.16054505	DR
156	-0.118	-1.30675526024	9.03	11.15	7.27	51131	8.72061904	DR
260	-1.3255	-12.9474969475	10.2375	12.78	7.27	71262	9.26421776	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
1743110880	8.912	0.02	0.25	8.775	8.93	8.65	34228
1743024540	8.89	0	0.00	8.84	8.9499	8.7001	9970
1742938140	8.89	0.02	0.21	8.785	8.97	8.6001	13781
1742851200	8.871	-0.05	-0.57	8.95	9	8.85	24802
1742592540	8.922	0	0.02	8.937	8.96	8.88	16682
1742505960	8.92	0.01	0.11	8.86	8.93	8.86	24605
1742419200	8.91	0.26	3.04	8.825	8.91	8.77	13813
1742333400	8.6475	-0.28	-3.16	8.6199999	8.69	8.6199999	25289
1742246400	8.93	0.18	2.06	8.7545	8.93	8.66	17853
1741987680	8.75	0.01	0.11	8.68	8.75	8.675	25714
1741901340	8.74	0.03	0.34	8.7	8.76	8.65	44122
1741814940	8.71	0.01	0.11	8.6199999	8.8	8.6199999	16144
1741728480	8.7	-0.17	-1.92	8.6199999	8.8099	8.6199999	23125
1741641600	8.8699999	-0.1	-1.11	8.89	8.9065	8.8	50556
1741386000	8.97	0.17	1.93	9.16	9.16	8.77	117687
1741300140	8.8	-0.01	-0.11	8.86	8.88	8.8	29093
1741213440	8.81	0.06	0.69	8.58	8.84	8.58	32857
1741126800	8.75	0.07	0.81	8.75	8.7548	8.72	36886
1741040760	8.68	0.15	1.76	8.33	8.69	8.33	26326
1740781260	8.53	-0.06	-0.70	8.53	8.56	8.5	28969
1740695340	8.59	-0.26	-2.94	8.466	8.65	8.466	19988
1740608400	8.85	-0.01	-0.11	8.8	8.88	8.77	20730
1740522480	8.86	0.04	0.45	8.84	9	8.78	108094
1740435600	8.82	0	0.00	8.8	8.82	8.72	30334
1740176400	8.82	0.11	1.26	8.75	8.82	8.75	48626
1740090480	8.71	0.19	2.23	8.619	8.72	8.61	48716
1740003960	8.52	0.01	0.12	8.525	8.525	8.49	50205
1739917740	8.51	-0.02	-0.23	8.22	8.5399999	8.22	37394
1739572020	8.53	-0.01	-0.12	8.53	8.5399999	8.484	66156
1739485320	8.5399999	0.21	2.52	8.49	8.55	8.47	42906
1739398920	8.33	-0.13	-1.54	8.5	8.7	8.31	40316
1739312940	8.46	-0.04	-0.47	8.46	8.51	8.44	47832
1739226000	8.5	0.05	0.59	8.49	8.5	8.46	62633
1738967160	8.45	0.1	1.20	8.45	8.47	8.4	43050
1738880400	8.35	0.34	4.24	8.25	8.3599	8.25	32223
1738794000	8.01	-0.24	-2.91	7.995	8.0199	7.96	60699
1738708080	8.25	0.02	0.24	8.16	8.25	8.1199999	37222
1738621740	8.23	0.05	0.67	8.155	8.24	8.155	40598
1738362000	8.175	-0.13	-1.51	8.2152	8.225	8.16	18972
1738276080	8.3	0.19	2.29	8.2	8.31	8.2	42737
1738189740	8.114	-0.03	-0.32	8.1199999	8.13	8.07	23040
1738103280	8.14	0.14	1.75	7.84	8.14	7.84	34625
1738016820	8	0.1	1.27	7.99	8.038	7.98	147582
1737757440	7.9	0.07	0.89	7.88	7.91	7.87	167133
1737671220	7.83	0.12	1.56	7.79	7.86	7.75	124754
1737584640	7.71	-0.02	-0.26	7.73	7.75	7.71	66305
1737498540	7.73	0.14	1.84	7.58	7.8	7.58	164991
1737152880	7.59	-0.02	-0.26	7.59	7.6	7.57	83343
1737066420	7.61	-0.1	-1.23	7.6	7.61	7.57	93181
1736979720	7.705	0.01	0.20	7.73	7.7345	7.68	59413
1736893380	7.69	-0.01	-0.10	7.67	7.69	7.63	250740
1736806800	7.698	-0.02	-0.28	7.67	7.74	7.67	104375
1736547720	7.72	-0.04	-0.52	7.71	7.85	7.66	175497
1736375340	7.76	-0.04	-0.51	7.75	7.76	7.71	53123
1736288940	7.8	-0.01	-0.13	7.75	7.835	7.75	96930
1736202360	7.81	-0.04	-0.51	7.8475	7.87	7.81	65057
1735942980	7.85	-0.07	-0.88	7.88	7.92	7.85	57514
1735856700	7.92	0.02	0.25	7.9	8.14	7.84	16602
1735683960	7.9	0	0.00	7.75	7.9295	7.75	54441
1735597740	7.9	0.02	0.25	7.855	7.9	7.855	113592