Japan Post Bank Co Ltd (PK)【JPPTY】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	0.77	3.98344542162	19.33	20.46	19.2	68095	19.77945811	DR
4	0.24	1.2084592145	19.86	21.25	18.58	98864	19.48361085	DR
12	3.9025	24.093224263	16.1975	21.25	15.1	110778	17.76764007	DR
26	6.27	45.3362255965	13.83	22.79	13.29	182149	17.81660163	DR
52	6.71	50.1120238984	13.39	22.79	9.46	139802	17.80757542	DR
156	11.09	123.085460599	9.01	22.79	9.01	124788	17.80584907	DR
260	10.1	101	10	22.79	6.56	109004	17.79966199	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	20.1	0.51	2.60	20.41	20.46	20.1	94679
1781731740	19.59	-0.2	-1.01	19.47	19.6951	19.4008	93153
1781645340	19.79	-0.1	-0.50	19.75	19.87	19.6369	89918
1781558940	19.89	-0.33	-1.63	19.82	19.955	19.82	34303
1781299740	20.22	0.62	3.16	20.115	20.22	19.5	56452
1781213220	19.6	-0.1	-0.51	19.33	19.8	19.2	66649
1781126940	19.7	-0.01	-0.05	19.72	20.2	19.4	67094
1781040540	19.71	-0.1	-0.50	18.92	19.94	18.92	111890
1780954140	19.81	0.31	1.59	21.0358	21.25	19.69	104053
1780694940	19.5	-0.99	-4.83	19	19.87	19	89497
1780608540	20.49	0.85	4.33	20.41	20.7499	20.2	145279
1780522140	19.64	0.28	1.45	19.02	20.56	19.02	115383
1780435740	19.36	0.57	3.03	19.11	19.36	19.11	135104
1780349340	18.79	-0.29	-1.52	18.65	18.82	18.58	114920
1780090080	19.08	0.35	1.87	19.13	19.22	18.99	138770
1780003320	18.73	-0.1	-0.53	18.69	18.785	18.59	99488
1779917340	18.83	-0.35	-1.82	19.56	19.56	18.74	137571
1779830940	19.18	-0.28	-1.44	19.91	19.91	19.08	176899
1779484920	19.46	-0.63	-3.14	19.51	19.51	19.35	49340
1779398880	20.09	0.41	2.08	19.86	20.16	19.72	52652
1779312300	19.68	0.66	3.47	18.58	19.8	18.58	57643
1779225660	19.02	0.02	0.11	18.98	19.08	18.86	80371
1779139740	19	0.73	4.00	19.02	20.25	18.79	61416
1778880000	18.27	0.12	0.66	18.605	19.09	18.0201	87545
1778793900	18.15	0.17	0.95	17.92	18.27	17.9	82627
1778707380	17.98	-0.09	-0.50	17.89	18.74	17.85	144504
1778621340	18.07	0.2	1.12	18.315	18.73	17.9301	70229
1778534940	17.87	0.19	1.07	17.9962	17.9962	17.78	90830
1778275200	17.68	-0.13	-0.73	17.794	17.9	17.41	38443
1778188800	17.81	0.21	1.19	18.01	18.04	17.68	91821
1778102520	17.6	0.75	4.45	16.68	17.61	16.68	41924
1778016000	16.85	-0.19	-1.12	16.379999	17.3766	16.379999	32643
1777930140	17.04	0.23	1.37	16.92	17.04	16.3	67006
1777671000	16.81	-0.66	-3.78	16.329999	17.6099	16.329999	71814
1777584540	17.47	0.82	4.92	17.35	17.5199	16.98	219456
1777498140	16.649999	-0.14	-0.83	16.75	17.02	16.39	47997
1777411800	16.79	0.96	6.06	16.735	16.79	16.5901	164496
1777325400	15.83	-0.07	-0.44	15.8025	16.559999	15.78	158851
1777065780	15.9	0.03	0.19	15.635	16.25	15.635	75447
1776979740	15.87	-0.05	-0.31	16.058	16.5	15.7301	138087
1776893280	15.92	-0.12	-0.75	16.66	16.66	15.89	76643
1776806940	16.04	-1.29	-7.44	16.085	16.79	16.001	69255
1776720540	17.33	-0.73	-4.04	16.94	17.6399	16.94	81346
1776460800	18.06	0.37	2.09	17.99	18.55	17.45	39731
1776374940	17.69	-0.43	-2.37	18.29	19.35	17.37	33243
1776288360	18.12	0.65	3.72	18.12	18.12	17.3401	58538
1776202140	17.47	0.02	0.11	17.62	17.62	16.469999	127250
1776115740	17.45	0.27	1.57	17.65	17.65	17.05	605775
1775856000	17.18	-0.97	-5.34	17.498	18.03	17.07	24463
1775770140	18.15	0.15	0.83	16.46	18.15	16.46	30299
1775683500	18	0.63	3.63	18.78	19.8	17.7	30599
1775596800	17.37	0.37	2.18	16.8075	17.55	16.5145	71569
1775510940	17	0.52	3.16	16.61	17	16.6	78372
1775164920	16.48	-0.32	-1.90	16.97	16.97	16.32	66774
1775078400	16.8	0.1	0.60	17.26	17.75	16.8	12284
1774992540	16.6999	0.6	3.73	15.6101	16.71	15.6101	579814
1774906080	16.1	0.1	0.63	15.845	16.61	15.1	641511
1774646940	16	-0.6	-3.61	15.7	16.85	15.7	35706
1774560480	16.6	0	0.00	16.1975	16.9913	16	60365
1774473900	16.6	-0.4	-2.35	16.3	16.89	16	41764
1774387560	17	0.6	3.66	16.2725	17.11	16.1	11993
1774300800	16.399999	0.69	4.39	16.024999	17.1199	15.98	36567
1774041960	15.71	-0.6	-3.68	15.97	18.16	15.71	59963
1773955740	16.309999	0.08	0.49	15.96	18.24	15.96	41256