Japan Exchange Group Inc (PK)【JPXGY】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	0.25	1.86428038777	13.41	13.67	13.045	43055	13.29583214	DR
4	0.35	2.62960180316	13.31	14.27	12.33	96664	12.92368777	DR
12	1.5	12.3355263158	12.16	14.27	10.99	203206	12.27390779	DR
26	2.369	20.9813125498	11.291	14.79	10.19	226662	12.08436505	DR
52	3.6198	36.053066672	10.0402	14.79	9.45	159924	11.70283895	DR
156	5.41	65.5757575758	8.25	14.79	8.12	83094	11.43800256	DR
260	2.17	18.8859878155	11.49	14.79	6.31	84505	10.13170638	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
1783718940	13.66	0.52	3.96	13.45	13.67	13.425	284677
1783632420	13.14	-0.11	-0.83	13.08	13.15	13.045	36929
1783545840	13.2495	-0.05	-0.40	13.148	13.25	13.09	52741
1783459740	13.303	-0.21	-1.53	13.46	13.48	13.29	45802
1783373340	13.51	0.39	2.97	13.41	13.55	13.41	36747
1783027740	13.12	0.46	3.59	13.34	13.34	13.06	46820
1782941280	12.665	0	0.04	12.67	12.79	12.64	145854
1782854880	12.66	-0.01	-0.08	12.49	12.75	12.49	255728
1782768300	12.67	0.17	1.36	13.07	13.07	12.45	323554
1782509280	12.5	0.17	1.38	12.46	12.52	12.41	91324
1782422460	12.33	-0.09	-0.72	12.46	12.46	12.33	148299
1782336000	12.42	-0.26	-2.05	12.48	12.48	12.35	58287
1782250140	12.68	-0.66	-4.95	12.61	12.68	12.59	101333
1782163500	13.34	-0.7	-4.99	13.355	13.44	13.33	56103
1781818140	14.04	0.38	2.78	14.03	14.13	13.94	67752
1781731740	13.66	-0.15	-1.09	13.71	14.27	13.6375	71288
1781645340	13.81	0.13	0.91	13.88	13.91	13.79	75093
1781558940	13.685	0.36	2.66	13.6684	13.72	13.65	71555
1781299740	13.33	0.17	1.29	13.31	13.355	13.19	54738
1781213220	13.16	0.4	3.13	12.89	13.19	12.84	96023
1781126940	12.76	-0.01	-0.08	12.86	12.93	12.76	51476
1781040540	12.77	0.13	1.05	13.03	13.03	12.498	102339
1780954140	12.637	0.48	3.92	12.74	12.79	12.6235	62565
1780694940	12.16	-0.64	-5.00	12.4101	13.02	12.15	74281
1780608540	12.8	-0.38	-2.88	12.55	12.816	12.508	55082
1780522140	13.18	0.7	5.61	13.33	13.34	13.174	67694
1780435740	12.48	-0.05	-0.40	12.41	12.67	12.36	206081
1780349340	12.53	0.38	3.13	12.44	12.58	12.43	68823
1780090080	12.15	0.19	1.59	12.17	12.23	12.12	365240
1780003320	11.96	-0.34	-2.76	12.22	12.22	11.878	737220
1779917340	12.3	-0.24	-1.91	12.09	12.4	12.04	963280
1779830940	12.54	0.12	0.97	12.665	12.99	12.47	1359178
1779484920	12.42	0.55	4.63	12.38	12.594	12.2501	2506727
1779398880	11.87	0.16	1.37	11.64	11.9	11.64	565306
1779312300	11.71	0.31	2.72	11.53	11.72	11.51	169035
1779225660	11.4	0.31	2.80	11.38	11.48	11.3	213488
1779139740	11.09	-0.06	-0.53	11.07	11.42	10.99	128113
1778880000	11.1495	-0.26	-2.28	11.16	11.2	11.105	135742
1778793900	11.41	-0.24	-2.06	11.35	11.45	11.35	331859
1778707380	11.65	0.06	0.52	11.62	11.69	11.59	159098
1778621340	11.59	-0.17	-1.45	11.575	11.59	11.47	140731
1778534940	11.76	-0.17	-1.42	11.83	11.83	11.76	86919
1778275200	11.93	0.19	1.66	11.88	11.95	11.86	103058
1778188800	11.7352	-0.47	-3.89	11.863	11.863	11.72	116872
1778102520	12.21	0.36	3.04	12.09	12.23	12.09	48320
1778016000	11.85	0.12	1.02	11.71	11.92	11.71	44630
1777930140	11.73	-0.05	-0.42	11.84	11.897	11.73	63588
1777671000	11.78	-0.15	-1.26	11.77	11.875	11.77	33546
1777584540	11.93	-0.02	-0.19	11.89	11.93	11.78	57911
1777498140	11.9525	-0.13	-1.06	11.97	12.03	11.93	53656
1777411800	12.08	0.63	5.50	12.08	12.1	12.01	125656
1777325400	11.45	-0.04	-0.35	12.02	12.02	11.33	84755
1777065780	11.49	-0.02	-0.17	11.4575	11.51	11.42	62528
1776979740	11.51	-0.1	-0.86	11.58	11.6	11.425	103679
1776893280	11.61	-0.02	-0.17	11.53	11.61	11.53	70901
1776806940	11.63	-0.23	-1.94	11.7475	11.78	11.6	130627
1776720540	11.86	-0.27	-2.23	11.85	11.88	11.8	54883
1776460800	12.13	0.07	0.58	12.16	12.21	12.09	41902
1776374940	12.06	-0.08	-0.63	12.13	12.54	12.01	34629
1776288360	12.136	-0.05	-0.40	12.08	12.14	12.0475	43871
1776202140	12.185	0.09	0.70	11.58	12.22	11.58	393546
1776115740	12.1	-0.21	-1.71	11.44	12.13	11.44	596869