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	0.08	0.0794123486202	100.74	102.79	96.89	300975	99.07396447	DE
4	8.97	9.76592270005	91.85	102.79	65.32	258467	96.14259256	DE
12	19.02	23.2518337408	81.8	102.79	48.99	259014	92.79717857	DE
26	33.54	49.8513674197	67.28	796	40.5	328098	82.74977269	DE
52	43.88	77.0635756937	56.94	796	40.5	378363	70.54309739	DE
156	55.69	123.399069355	45.13	796	36.69	463766	52.27118228	DE
260	60.52	150.17369727	40.3	796	20.79	531143	48.18372289	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
1738127700	100.18	2.02	2.06	98.47	100.4	98.4	223583
1738041300	98.16	-0.04	-0.04	98.15	99.25	97.6	268665
1737695700	98.2	-0.01	-0.01	98.48	98.92	96.89	240411
1737609300	98.21	-2.71	-2.69	100.33	100.33	97.66	305170
1737522900	100.92	3.01	3.07	100.74	102.79	99.89	389655
1737436500	97.91	3.07	3.24	95.02	98.05	94.2	274958
1737350100	94.84	2.88	3.13	92.55	94.92	92.5	221274
1737090900	91.96	-2.5	-2.65	94	96.97	65.319999	418444
1737004500	94.46	0.06	0.06	95.75	96.075	94.1	197868
1736918100	94.4	-0.52	-0.55	94.88	95.41	93.97	221388
1736831700	94.92	-1.17	-1.22	97.45	98.65	94.26	320587
1736745300	96.09	-0.95	-0.98	95.2	96.37	94.08	369248
1736486100	97.04	0.66	0.68	96.63	97.28	96.51	224842
1736399700	96.38	0.48	0.50	95.04	96.63	95.01	149294
1736313300	95.9	0.48	0.50	94.53	96.62	93.63	243265
1736226900	95.42	0.51	0.54	95.8	96.07	94.7	202553
1736140500	94.91	-0.09	-0.09	95.78	96.38	94.56	171779
1735881300	95	0.61	0.65	94.34	95.62	94.05	151210
1735794900	94.39	0.11	0.12	91.85	94.4	91.77	281801
1735617660	94.279	-2.11	-2.19	95.32	96.13	92.68	191030
1735535700	96.39	-0.23	-0.24	96.45	97.02	95.07	153225
1735276500	96.62	0.62	0.65	95.95	97.08	95.95	152737
1735014060	96	1	1.05	94.99	96.2	94.64	95217
1734930900	95	3.34	3.64	91.98	95	91.94	189687
1734671700	91.66	-2.51	-2.67	94	95.98	48.99	781179
1734585300	94.17	-1.93	-2.01	95	95.06	93.76	402046
1734498900	96.1	0.3	0.31	96.12	97.61	95.89	248039
1734412500	95.8	1.58	1.68	93	96.03	93	334660
1734326100	94.22	-0.84	-0.88	95	96.14	94.2	276181
1734066900	95.06	1.88	2.02	92.8	95.26	92.56	251407
1733980500	93.18	0.32	0.34	93.07	94.39	92.65	329202
1733894100	92.86	-0.38	-0.41	93.11	93.39	91.42	274921
1733807700	93.24	-2.17	-2.27	95	95.45	92.45	251523
1733721300	95.41	0.62	0.65	95.3	96.39	94.85	228103
1733462100	94.79	0.84	0.89	94	95.27	93.99	146040
1733375700	93.95	1.25	1.35	93.36	94	93.35	187336
1733289300	92.7	-0.04	-0.04	92	93.2	92	206921
1733202900	92.74	1.59	1.74	93.12	94.34	92.03	310165
1733116500	91.15	0.29	0.32	90.99	91.86	90.86	167909
1732857300	90.86	-0.23	-0.25	90.97	91.17	90.49	145554
1732770900	91.09	0.16	0.18	90.81	91.5	90.75	199452
1732684500	90.93	0.62	0.69	90.83	91.26	90.21	226456
1732598100	90.31	-0.37	-0.41	90.73	91.32	90.29	203101
1732511700	90.68	0.81	0.90	91	91.23	90.34	382842
1732252500	89.87	1.19	1.34	89.71	90.57	63.34	503113
1732166100	88.68	-0.14	-0.16	88.58	89.14	88.1	293610
1732079700	88.82	-0.9	-1.00	88.71	89.41	88.43	191978
1731993300	89.72	0.29	0.32	89.15	90.89	89.15	275250
1731906900	89.43	-0.17	-0.19	89.38	90.21	88.76	180477
1731647700	89.6	1.42	1.61	88.13	90.46	88	308923
1731561300	88.18	0.46	0.52	87.79	88.37	87.35	166798
1731474900	87.72	0.09	0.10	87.48	87.91	86.89	206164
1731388500	87.63	2.15	2.52	85.65	87.71	85.65	314873
1731302100	85.48	0.8	0.94	84.5	86.4	84.43	273151
1731042900	84.68	2.73	3.33	83.25	85.24	82.19	369498
1730956500	81.95	-0.82	-0.99	82.6	83.5	81.65	194438
1730870100	82.77	2.07	2.57	81.8	82.9	81	239147
1730783700	80.7	-0.88	-1.08	81.47	81.78	80.26	321458
1730697300	81.58	-0.54	-0.66	81.78	81.78	80.35	289480
1730438100	82.12	0.2	0.24	81.93	82.71	81.12	336096
1730351700	81.92	4.39	5.66	80	82.71	79.74	685320
1730265300	77.53	-2.09	-2.62	79.62	79.72	77.48	504451