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	-1.45	-5.70866141732	25.4	26	22.0975	294	24.16272634	DR
4	-5.175	-17.7682403433	29.125	29.3	22.0975	406	24.90793323	DR
12	-7.565	-24.004442329	31.515	40.4	22.0975	268	27.54434554	DR
26	-6.865	-22.2781113094	30.815	40.4	22.0975	228	28.32118196	DR
52	-3.93	-14.0961262554	27.88	40.4	22.0975	275	29.95671679	DR
156	13.485	128.858098423	10.465	40.4	7.85	204	25.89640649	DR
260	10.34	75.9735488611	13.61	40.4	7.85	200	23.91828357	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
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
1775164920	30.65	1.22	4.16	28.545	30.65	28.545	28
1775078400	29.426	2.11	7.71	28.75	31.35	28.75	974
1774992540	27.32	-0.29	-1.03	26.875	27.95	26.35	137
1774906080	27.605	1.41	5.36	29.7	29.7	27.605	291
1774646940	26.2	-7.96	-23.29	29.2	29.2	26.2	1086
1774560480	34.155	4.04	13.41	36.5	40.4	27.9	51
1774473900	30.1175	-1.71	-5.37	30	30.1175	29.946	422
1774387560	31.825	-0.93	-2.82	31.825	31.825	31.825	155
1774300800	32.75	0.4	1.24	32.45	35.99	31.125	542
1774041960	32.35	2.14	7.08	29.3	37	29.3	299
1773955740	30.21	-2.79	-8.45	32.759999	32.759999	30.21	12
1773869340	33	2.14	6.93	31.4	33.086	31.4	298
1773782700	30.86	-1.64	-5.05	30.975	30.975	30.86	1017
1773696120	32.5	-0.05	-0.15	31.515	32.61	31.45	274
1773437340	32.549999	1.39	4.46	32	32.615	32	106
1773350400	31.16	-1.48	-4.53	31.32	31.32	29.45	39
1773264540	32.64	0.62	1.94	32.68	32.68	32.64	21
1773178080	32.02	1.99	6.61	31.33	32.02	31.33	166
1773091740	30.035	-0.64	-2.07	31.68	31.68	29	157