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	0.205	1.02244389027	20.05	21.04	20.05	68638	20.28480297	DR
4	0.14	0.695998011434	20.115	21.04	18.68	66925	19.77016882	DR
12	2.265	12.59032796	17.99	21.25	15.635	85954	18.59762825	DR
26	5.385	36.2138533961	14.87	22.79	13.94	176029	17.90535787	DR
52	6.865	51.2696041822	13.39	22.79	9.46	133180	17.89536931	DR
156	11.245	124.805771365	9.01	22.79	9.01	120744	17.89370249	DR
260	10.255	102.55	10	22.79	6.56	105952	17.8877376	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
1783632420	20.32	0.04	0.20	21.04	21.04	20.12	39958
1783545840	20.28	0.03	0.15	20.94	20.94	20.0805	49787
1783459740	20.25	-0.04	-0.20	20.53	20.53	20.21	53193
1783373340	20.29	0.67	3.41	20.05	20.45	20.05	131613
1783027740	19.62	0.31	1.61	19.8	19.8495	19.48	31959
1782941280	19.31	0.32	1.70	19.06	19.31	18.88	84978
1782854880	18.9875	-0.01	-0.07	18.83	19	18.78	68218
1782768300	19	-0.16	-0.84	18.93	19	18.89	40522
1782509280	19.16	0.46	2.46	18.97	19.16	18.97	45569
1782422460	18.7	-0.49	-2.55	18.76	18.8432	18.68	52173
1782336000	19.19	-1.04	-5.14	19.07	19.8	18.7601	83977
1782250140	20.23	-0.06	-0.30	19.55	20.23	19.55	105322
1782163500	20.29	0.19	0.95	21.01	21.01	20.22	48877
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