Johnson & Johnson【JNJB34】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	3.11	3.53770902059	87.91	92.41	86.74	12230	89.75862792	DR
4	9.13	11.1491024545	81.89	92.41	77.95	8923	85.09363755	DR
12	11.12	13.9173967459	79.9	92.41	71.72	8337	78.94025546	DR
26	16.09	21.4733751501	74.93	92.41	71.72	8834	80.80562614	DR
52	34.13	59.9929688873	56.89	92.41	56.22	6188	76.79477928	DR
156	39.37	76.224588577	51.65	92.41	47.6	11202	59.63713071	DR
260	32.1	54.4806517312	58.92	92.41	47.6	27226	59.02441816	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
1783459800	92.15	3.56	4.02	88.68	92.41	88.68	7065
1783373400	88.59	-2.84	-3.11	90.59	90.59	88.09	11994
1783114200	91.43	0.73	0.80	89.99	92.41	89.99	8701
1783027740	90.7	2.86	3.26	87.84	91.11	87.29	16307
1782941400	87.84	0.4	0.46	87.91	88.36	86.74	17081
1782855000	87.44	-1.47	-1.65	89.5	89.68	87.36	6096
1782768600	88.91	1.61	1.84	85.55	88.91	85.55	6890
1782509400	87.3	2.98	3.53	84.6	87.79	84.6	9684
1782423000	84.32	1.92	2.33	82.4	85.93	82.4	14478
1782336540	82.4	0.4	0.49	82.49	84.13	82.4	12678
1782250200	82	3.45	4.39	80	82.68	80	11231
1782163800	78.55	-4.39	-5.29	81.27	81.27	78.18	10061
1781904600	82.94	3.57	4.50	80.17	82.95	77.99	2942
1781818140	79.37	0.08	0.10	79.51	80.5	78.33	4504
1781731740	79.29	0.03	0.04	80.06	80.06	77.95	4780
1781645400	79.26	-0.02	-0.03	81.24	81.24	78.24	5583
1781559000	79.28	-2.01	-2.47	81.28	81.28	78.5	3550
1781299800	81.29	0.33	0.41	80.51	81.45	80.44	10539
1781213400	80.96	-1.28	-1.56	82.76	83	80.96	5716
1781126940	82.24	0.74	0.91	81.89	83.16	81.63	8589
1781040600	81.5	0.54	0.67	80.68	82.17	79.32	6920
1780954140	80.96	2.42	3.08	79.34	81.15	78.55	8149
1780695000	78.54	2.83	3.74	77.5	80.79	77.5	10090
1780522200	75.71	1.27	1.71	74	76.05	73.86	5762
1780435800	74.44	-1	-1.33	74.99	75.07	74.33	1646
1780349400	75.44	-0.74	-0.97	76.17	76.17	74.2	13326
1780090200	76.18	-1.21	-1.56	78.17	78.17	75.55	4941
1780003800	77.39	-0.92	-1.17	78.75	78.75	77.21	2284
1779917400	78.31	1.77	2.31	77.31	78.68	77.08	4725
1779830940	76.54	-1.46	-1.87	78	78	76.53	2252
1779744600	78	-0.75	-0.95	78.75	79.2	77.6	690
1779485400	78.75	1.89	2.46	77.2	80.77	76.9	4863
1779398940	76.86	0.44	0.58	77.19	77.19	76.24	1953
1779312600	76.42	-0.53	-0.69	77.4	77.99	76.42	5278
1779226140	76.95	0.55	0.72	76.7	77.69	76.59	4548
1779139800	76.4	-0.22	-0.29	75.42	76.58	75.42	11555
1778880600	76.62	0.27	0.35	77.43	78.18	76.62	10183
1778794140	76.35	-0.27	-0.35	77.2	77.2	76.32	10741
1778707800	76.62	3.54	4.84	73.08	77.05	73.08	6743
1778621400	73.08	1.26	1.75	71.82	74.4	71.72	3684
1778535000	71.82	-0.73	-1.01	72.9	72.9	71.82	5742
1778275800	72.55	-0.05	-0.07	73.33	73.33	72.18	94795
1778189400	72.6	-1.32	-1.79	73.91	73.91	72.36	2016
1778102940	73.92	0.02	0.03	73.91	74.27	73.17	3880
1778016600	73.9	-0.74	-0.99	74.64	74.64	73.85	1276
1777930200	74.64	-1.66	-2.18	75.91	75.91	74.1	14721
1777584600	76.3	0.84	1.11	76.25	76.9	75.72	3612
1777498140	75.46	-0.16	-0.21	74.61	76.34	74.61	2201
1777411800	75.62	1.02	1.37	75.35	77.11	75.11	6083
1777325340	74.6	-1.9	-2.48	75.37	75.59	74.6	10510
1777066200	76.5	-0.77	-1.00	77.9	77.9	75.71	4231
1776979800	77.27	2.83	3.80	75.19	77.3	74.98	3853
1776893400	74.44	-1.96	-2.57	75.36	75.36	74.11	3618
1776720600	76.4	-1.5	-1.93	77.9	77.9	76.15	4306
1776461400	77.9	-0.3	-0.38	77.95	78.29	76.9	2974
1776375000	78.2	-1.32	-1.66	80.24	80.24	77.53	9562
1776288600	79.52	-0.38	-0.48	79.9	80.17	78.85	3000
1776202140	79.9	0.45	0.57	77.82	80.48	77.64	5580
1776115800	79.45	0.07	0.09	79.38	80.12	78.34	7028
1775856600	79.38	-2.3	-2.82	81.33	81.33	79.37	4083
1775770200	81.68	0.06	0.07	81.62	82.49	81.24	3047
1775683740	81.62	-0.13	-0.16	81.75	82.09	79.31	7995