Japan Stl Wks Ltd American Depositary Receipts Unsponsored (PK)【JPSWY】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	1.6	6.68756530825	23.925	26.5	22.3	134	23.86080074	DR
4	1.575	6.57620041754	23.95	26.75	21.9	93	24.17116667	DR
12	-3.467	-11.9584713024	28.992	32.69	21.9	201	25.81175442	DR
26	-1.835	-6.70687134503	27.36	40.4	21.9	228	28.27863809	DR
52	-3.36	-11.632335122	28.885	40.4	21.9	274	29.87113555	DR
156	15.205	147.335271318	10.32	40.4	7.85	176	28.07485148	DR
260	13.165	106.512944984	12.36	40.4	7.85	198	23.92822502	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
1783027740	24.55	0.23	0.95	24.55	24.55	24.55	189
1782941280	24.32	0.64	2.68	22.3	24.32	22.3	20
1782854880	23.685	0.43	1.87	22.7775	23.685	22.75	140
1782768300	23.25	-0.63	-2.62	23.925	23.925	23.25	188
1782509280	23.875	-1.92	-7.43	24.745	24.745	23.875	27
1782422460	25.79	0.9	3.62	24.55	25.79	23.7	48
1782336000	24.89	-0.13	-0.50	24.825	24.89	23.15	21
1782249900	25.015	0	0.00	25.015	25.015	25.015	0
1782163500	25.015	-1.49	-5.60	26.75	26.75	25.015	149
1781818140	26.5	1.18	4.64	25.575	26.5	25.575	19
1781731740	25.325	0.93	3.79	25.325	25.325	25.325	31
1781645340	24.4	-1.78	-6.80	24.15	24.4	24.15	107
1781558940	26.18	2.05	8.47	23.915	26.18	23.915	57
1781299740	24.135	0.55	2.32	24.135	24.135	24.135	2
1781213220	23.5875	1.14	5.07	23.025	23.5875	23	383
1781126940	22.45	-1.55	-6.46	22.45	22.45	22.45	1
1781040540	24	0.05	0.21	22.81	24	21.9	103
1780954140	23.95	-1.97	-7.60	23.95	23.95	23.95	90
1780694940	25.92	3.61	16.16	23.05	26	23.05	119
1780608540	22.315	-0.67	-2.91	22.27	22.315	22.27	324
1780522140	22.985	-2.02	-8.06	24.8	24.8	22.985	233
1780435740	25	0	0.00	22.92	25	22.0975	420
1780349340	25	-0.3	-1.19	25.4	25.4	23.605	373
1780090080	25.3	-0.7	-2.69	25.75	25.75	23.225	578
1780003320	26	1.04	4.15	23.7875	26	23.7875	123
1779917340	24.965	-0.44	-1.74	24.965	24.965	24.965	6
1779830940	25.408	1.98	8.44	26.15	26.15	25.408	69
1779484920	23.431	-0.9	-3.70	24.875	24.952	23.431	982
1779398880	24.33	-1.53	-5.92	24.33	24.33	24.33	8
1779312300	25.86	0.73	2.93	25.575	25.86	25.575	3
1779225660	25.125	0.55	2.22	26.5	26.5	25	2060
1779139740	24.58	-0.22	-0.89	25.3	26.55	24.58	1286
1778880000	24.8	-2	-7.46	26.5	26.5	23.61	35
1778793900	26.8	-1.41	-4.98	25.795	26.8	24.3915	1062
1778707380	28.205	-1.1	-3.74	27.45	28.255	26.9	17
1778621340	29.3	0.18	0.60	29.3	29.3	27.845	4
1778534940	29.125	-2.13	-6.80	29.125	29.125	29.125	11
1778275200	31.25	0.09	0.27	29.375	31.25	29.375	104
1778188800	31.165	0.43	1.38	29.8	31.165	28.435	316
1778102520	30.74	3.19	11.58	31.35	31.35	30.74	47
1778016000	27.55	-2.69	-8.90	30.26	30.26	27.55	7
1777930140	30.24	0.57	1.92	29.55	30.24	28.185	333
1777671000	29.67	0.71	2.45	29.67	29.67	29.67	1
1777584540	28.96	-2.57	-8.16	29.98	30.62	28.96	377
1777498140	31.5335	-0.37	-1.15	31.6185	31.6185	31.5335	7
1777411800	31.9	1.28	4.16	30.045	31.9	29.1175	192
1777325400	30.625	-2.06	-6.32	32.6	32.6	30.1558	102
1777065780	32.689999	0.23	0.71	31.585	32.689999	31.4866	214
1776979740	32.46	1.46	4.71	30.55	32.46	29.1425	57
1776893280	31	1.55	5.26	30.875	31	30.7	31
1776806940	29.45	-0.59	-1.96	30.965	31	27.65	74
1776720540	30.0375	1.21	4.21	30	30.0375	26.89	31
1776460800	28.825	-0.39	-1.32	30.6	30.6	28.825	40
1776374940	29.21	0.76	2.67	27.07	29.25	27.07	28
1776288360	28.45	0.02	0.07	28.45	28.45	28.45	5
1776202140	28.43	-2.13	-6.97	28.43	28.43	28.43	2
1776115740	30.56	-1.37	-4.28	28.992	30.56	28.992	9
1775856000	31.925	0.82	2.65	31.925	31.925	31.925	4
1775770140	31.1	-1.4	-4.31	31.1	31.1	31.1	111
1775683500	32.5	3.03	10.26	31.32	32.97	31.32	3
1775596800	29.475	-2.43	-7.60	29.475	29.475	29.475	1
1775510940	31.9	1.25	4.08	30.65	31.95	30.275	137