Japan Post Holdings Company Ltd (PK)【JPPHY】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	-1.1815	-7.86016032997	15.0315	16.389	13.41	1228	15.6178234	DR
4	-1	-6.73400673401	14.85	16.389	12.6	1928	14.33089697	DR
12	2	16.8776371308	11.85	16.389	9.92	3479	12.76967801	DR
26	3.1	28.8372093023	10.75	18.48	9.92	5605	12.80624958	DR
52	4.53	48.6051502146	9.32	18.48	8.88	4598	12.51629802	DR
156	6.72	94.2496493689	7.13	18.48	7.13	2970	11.77004831	DR
260	5.35	62.9411764706	8.5	18.48	6.53	2856	9.89175953	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
1781818140	13.85	-1.41	-9.24	13.85	13.85	13.85	572
1781731740	15.26	0.87	6.05	13.93	15.26	13.93	897
1781645340	14.39	-1.49	-9.38	14.39	14.39	14.39	449
1781558940	15.88	0.99	6.65	14.24	15.88	14.24	985
1781299740	14.89	-1.34	-8.26	13.41	16.389	13.41	1281
1781213220	16.23	1.17	7.77	15.0315	16.23	15.0315	2526
1781126940	15.06	1.44	10.57	14.07	15.06	14.07	955
1781040540	13.62	0.05	0.37	14.5725	15.23	12.6	1753
1780954140	13.57	0.27	2.03	14.1	14.5204	13.57	2805
1780694940	13.3	-2.52	-15.93	13.35	14.76	13.1595	2531
1780608540	15.82	2.74	20.95	14.335	15.82	14.335	1434
1780522140	13.08	-1.41	-9.73	13.67	13.77	13.08	2791
1780435740	14.49	1.83	14.45	14.49	14.49	13.51665	2075
1780349340	12.66	-0.32	-2.47	13.43	13.435	12.66	1028
1780090080	12.98	-1.21	-8.53	13.515	14.43	12.6001	1602
1780003320	14.19	-0.3	-2.07	13.395	14.19	13.1	1578
1779917340	14.49	0.88	6.48	14.0175	14.49	13.545	2285
1779830940	13.6088	-1.11	-7.55	13.64	13.64	13.6088	1267
1779484920	14.72	0.03	0.19	14.1975	14.73	13.735	1612
1779398880	14.692	-1.05	-6.66	14.85	14.85	13.68	6780
1779312300	15.74	1.29	8.93	15.24	15.74	14.17	594
1779225660	14.45	1.31	9.97	14.45	14.45	13.95	11384
1779139740	13.14	0.26	2.02	12.87	13.14	12.87	7926
1778880000	12.88	0.81	6.72	12.09	12.88	12.09	2173
1778793900	12.0688	-0.55	-4.37	12.09	12.62	12.0688	1138
1778707380	12.62	0	0.00	12.1	12.62	12.1	5852
1778621340	12.6199	0.69	5.78	11.931	12.6199	11.92	1356
1778534940	11.93	-0.69	-5.47	11.9375	12.5695	11.85	4853
1778275200	12.62	0.88	7.50	12.09	12.62	11.9375	2216
1778188800	11.74	-0.63	-5.09	12.09	12.2945	11.74	13121
1778102520	12.37	-0.25	-1.98	12.62	12.62	11.928	7639
1778016000	12.62	0	0.00	11.384	12.62	11.384	2340
1777930140	12.62	0	0.00	11.365	12.62	11.365	2834
1777671000	12.62	0	0.00	12.004	12.62	12.004	1266
1777584540	12.62	1.12	9.74	10.04	12.62	10.04	2947
1777498140	11.5	-0.32	-2.67	11.565	12.56	11.5	6687
1777411800	11.815	-0.52	-4.18	11.9764	12.61	11.2426	3326
1777325400	12.33	1.13	10.09	11.36	12.33	11.0108	3750
1777065780	11.2	0.78	7.49	11.74	12.37	11.1	5627
1776979740	10.42	0	0.00	11.115	11.115	9.92	1932
1776893280	10.42	-0.12	-1.14	11.215	12.51	10.42	1007
1776806940	10.54	-1.16	-9.88	11.395	11.395	10.54	795
1776720540	11.695	-1.48	-11.20	11.695	11.695	11.695	413
1776460800	13.17	1.38	11.70	11.77	13.17	11.77	626
1776374940	11.79	-0.65	-5.23	10.39	11.79	10.39	1628
1776288540	12.44	0	0.00	12.44	12.44	12.44	0
1776202140	12.44	0.22	1.81	12.44	12.44	12.44	668
1776115740	12.2194	0.56	4.84	11.58	12.692	10.19	2812
1775856000	11.655	-0.97	-7.68	13.04	13.04	11.655	1245
1775770140	12.6245	0.61	5.12	11.1564	12.6245	10.6162	1538
1775683500	12.01	-1.02	-7.83	12	13.44	12	1449
1775596800	13.03	1.38	11.80	11.16	13.03	11.16	16532
1775510940	11.655	0.22	1.92	12.1644	13.07	11.655	1743
1775164920	11.435	-1.57	-12.10	12.8	12.8	11.435	820
1775078400	13.0092	0.36	2.84	13.12	13.12	11.72	3938
1774992540	12.65	1.15	10.00	12.15	12.65	11.285	21910
1774906080	11.5	-0.11	-0.95	11.8	12.4699	11.5	4272
1774646940	11.61	0.13	1.09	11.8	11.8	11.45	3656
1774560480	11.485	-0.51	-4.21	11.85	12.205	11.485	7660
1774473900	11.99	0.53	4.62	12.94	18.48	11.2	29884
1774387560	11.46	-0.55	-4.56	11.36	11.46	11.36	9399
1774300800	12.008	0.75	6.69	12.4875	12.4875	11.4326	2786