Jb Hi Fi Limited【JBH】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	0.86	1.11082407647	77.42	78.87	75.25	443707	77.21605695	DE
4	2.68	3.54497354497	75.6	83.5	74.24	453721	78.81940123	DE
12	2.48	3.27176781003	75.8	99.01	67.38	481090	75.40848156	DE
26	-15.72	-16.7234042553	94	113.06	54.55	493249	77.92142	DE
52	-30.97	-28.347826087	109.25	120.99	54.55	420773	89.724695	DE
156	34.86	80.2855826808	43.42	796	40.5	391119	76.76638745	DE
260	30.28	63.0833333333	48	796	36.69	447730	61.8547147	DE

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
1783664100	78.28	-0.55	-0.70	77.5	78.59	77.02	239627
1783577700	78.83	0.63	0.80	78.51	79.34	77.3	239153
1783491300	78.205	0.94	1.21	78.51	78.87	76.77	447962
1783404900	77.27	1.07	1.40	75.87	77.45	75.25	365281
1783318500	76.2	-1.15	-1.49	76.89	77.37	75.95	492273
1783059300	77.35	0.15	0.19	77	77.76	76.35	347496
1782972900	77.2	-1.39	-1.77	77.42	77.86	75.97	565522
1782886500	78.59	-2.29	-2.83	80	80.36	77.86	534040
1782800100	80.88	-2.29	-2.75	82.3	83	80.5	632932
1782713700	83.17	0.79	0.96	81.88	83.5	81.88	459552
1782454500	82.38	0.78	0.96	80.75	82.55	80.75	560429
1782368100	81.6	3.44	4.40	79.85	81.8	79.105	605073
1782281700	78.16	-0.42	-0.53	78.62	78.62	77.08	464568
1782195300	78.58	0.8	1.03	76.59	78.74	76.41	352288
1782108900	77.78	-0.7	-0.89	78.1	79.49	77.74	205790
1781849700	78.475	0.07	0.09	78.81	79.19	77.72	764871
1781763300	78.405	-0.42	-0.53	78.73	79.03	77.625	384501
1781676900	78.82	0.55	0.70	77.23	78.98	76.8	371100
1781590500	78.27	-0.19	-0.24	77.94	78.51	77.04	309843
1781504100	78.46	1.12	1.45	78	78.99	77.28	379892
1781244900	77.34	1.39	1.83	77.48	78.12	76.88	299633
1781158500	75.95	-0.22	-0.29	75.6	76.56	74.24	531379
1781072100	76.17	3.53	4.86	74	76.87	74	820466
1780985700	72.64	0.91	1.27	72	72.915	70.47	492140
1780640100	71.73	0.88	1.24	71.64	72.2	70.8	346370
1780553700	70.85	1.79	2.59	68.68	71.36	68.66	521552
1780467300	69.06	-2.32	-3.25	70.6	70.7	67.38	1000974
1780380900	71.38	-3.39	-4.53	74	74.43	70.32	730744
1780294500	74.77	-0.32	-0.43	74.75	74.99	73.76	367847
1780035300	75.09	1.39	1.89	74.08	75.27	73.76	708489
1779948900	73.7	-0.48	-0.65	73.94	75.05	73.35	636133
1779862500	74.18	1.07	1.46	73.35	74.55	72.74	457230
1779776100	73.11	-0.83	-1.12	73.66	74.59	72.32	354793
1779689700	73.94	1.23	1.69	72.55	74.37	72.17	467999
1779430500	72.71	0.57	0.79	72.14	73.6	71.56	464326
1779344100	72.14	2.07	2.95	70.87	72.46	70.51	379486
1779257700	70.07	-0.05	-0.07	69.71	70.72	69.58	525060
1779171300	70.12	-0.49	-0.69	69.95	70.68	69.59	462204
1779084900	70.61	-0.69	-0.97	71.71	72.13	70.08	194260
1778825700	71.3	-0.02	-0.03	72.25	72.25	70.85	250079
1778739300	71.32	-0.29	-0.40	70.78	72.08	70.63	387994
1778652900	71.61	1.65	2.36	69.44	71.68	69.24	393650
1778566500	69.96	-1.69	-2.36	70.26	70.51	68.91	774107
1778480100	71.65	-2.01	-2.73	73.3	73.43	71.45	380752
1778220900	73.66	-0.62	-0.83	74	74.2	73.1	386444
1778134500	74.28	0.92	1.25	73.1	74.39	71.35	900541
1778048100	73.36	-4.64	-5.95	77.91	79.7	71.44	1382323
1777961700	78	-0.64	-0.81	78.38	78.42	76.57	375990
1777875300	78.64	0.33	0.42	78.05	79.96	78	563368
1777616100	78.31	1.1	1.42	77.37	79.23	76.93	504244
1777529700	77.21	-0.25	-0.32	77.51	79.01	77.16	562668
1777443300	77.46	1.15	1.51	76.98	77.91	76.23	543930
1777356900	76.31	0.26	0.34	75.48	78.3	75.4	632478
1777270500	76.05	-0.09	-0.12	76.52	77.01	75.16	168892
1777011300	76.14	-0.24	-0.31	76.38	76.51	75.23	374027
1776924900	76.38	-0.65	-0.84	76.42	76.63	75.84	227710
1776838500	77.03	-0.07	-0.09	77.4	77.705	76.47	247003
1776752100	77.1	0.78	1.02	77.14	77.83	76.23	275998
1776665700	76.32	0.44	0.58	76.42	77.15	75.6	272914
1776406500	75.88	-0.6	-0.78	76.23	99.01	73	342599
1776320100	76.48	2.28	3.07	75.8	82	74.73	432099
1776233700	74.2	0.47	0.63	74.9	75.27	73.82	261747
1776147300	73.735	-1.1	-1.46	75.5	75.89	73.43	567711
1776060900	74.83	-0.34	-0.45	74.64	75.68	74.11	346227