Johnson Matthey Public Ltd Company (PK)【JMPLY】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	-4.518	-7.6656825817	58.938	58.938	54.42	1515	56.0170011	DR
4	-1.55	-2.76934071824	55.97	60.21	54.42	861	57.01636654	DR
12	6.17	12.7875647668	48.25	60.21	47.08	759	54.34004325	DR
26	0.07	0.128794848206	54.35	65.7	47.08	805	56.20174808	DR
52	7.04	14.8585901224	47.38	65.7	45.83	1107	53.43122481	DR
156	8.94	19.6569920844	45.48	65.7	29.01	5115	40.27402157	DR
260	-35.9475	-39.7792347913	90.3675	93.45	29.01	5834	45.26660628	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781126940	54.42	0	0.00	54.42	54.42	54.42	0
1781040540	54.42	-3.11	-5.41	55.654	55.654	54.42	2499
1780954140	57.53	0	0.00	57.53	57.53	57.53	0
1780694940	57.53	-0.97	-1.66	57.21	57.53	56.86	1123
1780608540	58.5	1.17	2.04	58.938	58.938	58.5	923
1780522140	57.33	0	0.00	57.33	57.33	57.33	0
1780435740	57.33	0	0.00	57.33	57.33	57.33	0
1780349340	57.33	0.12	0.21	57.415	57.415	57.33	671
1780090080	57.21	-1.26	-2.15	57.7	57.7	57.2	365
1780003320	58.47	-0.12	-0.20	57.91	59.1	57.91	689
1779917340	58.59	-1.62	-2.69	58.38	58.59	58.38	665
1779830940	60.21	0.41	0.69	60.003	60.21	60.003	448
1779484920	59.8	1.36	2.33	59.8	59.8	59.8	163
1779398880	58.44	2.07	3.66	56.93	58.44	56.93	845
1779312300	56.375	0.27	0.47	55.9	56.375	55.9	449
1779225660	56.11	-1.65	-2.86	56.11	56.11	56.0617	903
1779139740	57.76	1.52	2.70	57.65	57.76	57.54	1334
1778880000	56.24	-2.11	-3.62	55.97	56.24	55.97	979
1778793780	58.35	0	0.00	58.35	58.35	58.35	0
1778707380	58.35	1.3	2.28	58.076	58.35	58.076	276
1778621340	57.05	-0.42	-0.73	56.76	57.05	56.76	274
1778534940	57.47	0.25	0.44	57.36	57.47	57.36	355
1778275200	57.22	0.24	0.42	57.235	57.235	57.22	467
1778188800	56.98	-0.89	-1.54	57.7	57.81	56.98	1104
1778102520	57.872	0.04	0.08	57.872	57.872	57.872	285
1778016000	57.8285	1.82	3.25	57.8285	57.8285	57.06	1427
1777930140	56.01	-0.34	-0.60	55.941	57.69	55.941	692
1777671000	56.35	0	0.00	56.35	56.35	56.35	124
1777584540	56.35	1.9	3.48	56	56.35	56	678
1777498140	54.454	-0.59	-1.07	54.64	54.64	54.454	746
1777411800	55.045	-1.13	-2.00	55.045	55.045	55.045	235
1777325400	56.17	0	0.00	56.17	56.17	56.17	37
1777066080	56.17	0	0.00	56.17	56.17	56.17	0
1776979680	56.17	0	0.00	56.17	56.17	56.17	0
1776893280	56.17	0.4	0.72	56.17	56.17	56.17	749
1776806940	55.77	0	0.00	55.77	55.77	55.77	0
1776720540	55.77	-0.14	-0.25	55.77	55.77	55.77	275
1776460800	55.91	0.41	0.74	56.05	56.05	55.78	692
1776374940	55.5	0.77	1.41	55.5	55.5	55.5	201
1776288360	54.73	-0.69	-1.25	54.73	54.73	54.73	330
1776202140	55.42	1.44	2.67	54.802	55.42	54.802	1127
1776115740	53.98	-0.81	-1.48	53.98	53.98	53.98	199
1775856000	54.79	0.46	0.85	55.02	55.02	54.79	766
1775770140	54.33	2.74	5.31	53.8668	54.33	53.8668	436
1775683200	51.59	0	0.00	51.59	51.59	51.59	0
1775596800	51.59	0.68	1.34	50.85	51.59	50.85	528
1775510940	50.91	-0.1	-0.20	50.91	50.91	50.91	453
1775164920	51.01	0.31	0.62	50.72	51.01	50.72	1692
1775078400	50.695	-0.3	-0.58	50.695	50.695	50.695	1693
1774992540	50.99	2.24	4.59	50.99	50.99	50.99	886
1774906080	48.75	-1.29	-2.58	48.75	48.75	48.75	326
1774646940	50.04	-0.54	-1.07	50.12	50.12	50	1145
1774560480	50.58	-0.39	-0.77	50.58	50.58	50.58	608
1774473900	50.97	1.47	2.97	50.81	50.97	50.75	3970
1774387560	49.5	0.21	0.43	49.5	49.5	49.5	389
1774300800	49.29	2.21	4.69	49.18	49.29	48.45	1058
1774041960	47.08	-1.09	-2.26	47.23	47.23	47.08	216
1773955740	48.17	-2.91	-5.70	48.25	48.25	48.17	692
1773869340	51.08	-0.21	-0.41	51.08	51.08	51.08	1043
1773782700	51.29	0.6	1.18	51.06	51.29	51.06	333
1773696540	50.69	0	0.00	50.69	50.69	50.69	0
1773437340	50.69	-1.04	-2.01	51.09	51.09	50.69	1627
1773350400	51.73	-0.47	-0.90	51.73	51.73	51.73	323
1773264540	52.2	-0.61	-1.16	52.27	52.27	52.2	332