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	1.15	8.9216446858	12.89	14.27	12.84	73739	13.51619027	DR
4	2.4	20.618556701	11.64	14.27	11.64	397578	12.39920483	DR
12	2.19	18.4810126582	11.85	14.27	10.99	246977	12.10108746	DR
26	3.6299	34.8690214311	10.4101	14.79	10.19	225024	11.97859423	DR
52	3.205	29.5800646054	10.835	14.79	9.45	157750	11.63030292	DR
156	5.2315	59.3914968496	8.8085	14.79	8.12	81354	11.40188762	DR
260	2.13	17.8841309824	11.91	14.79	6.31	83917	10.10360325	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	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
1775856000	12.31	0.14	1.15	12.25	12.33	12.25	50339
1775770140	12.17	-0.2	-1.62	12.55	12.55	11.61	105658
1775683500	12.37	0.41	3.43	12.3825	12.395	12.28	67375
1775596800	11.96	-0.02	-0.17	11.84	11.96	11.74	99761
1775510940	11.98	0.16	1.35	11.88	12.13	11.88	102367
1775164920	11.82	-0.03	-0.25	11.62	11.83	11.61	60844
1775078400	11.85	0.21	1.80	11.89	11.96	11.8	120493
1774992540	11.64	0.15	1.31	11.62	11.67	11	1024790
1774906080	11.49	-0.03	-0.26	11.43	11.64	11.38	255634
1774646940	11.52	-0.34	-2.87	11.6	11.72	11.51	159639
1774560480	11.86	0.07	0.59	11.85	11.99	11.78	1093356
1774473900	11.79	0.11	0.94	11.81	11.849	11.73	82655
1774387560	11.68	-0.11	-0.93	11.58	11.735	11.58	144393
1774300800	11.79	0.63	5.65	11.74	11.94	11.5	398120
1774041960	11.16	-0.42	-3.63	11.55	11.55	11.14	210945