BJs Restaurants Inc【BJRI】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	6.12	12.6367953748	48.43	54.55	48.19	444681	52.03845094	CS
4	11.33	26.2147154095	43.22	54.55	42.34	392169	47.42512225	CS
12	17.8	48.4353741497	36.75	54.55	34.13	360034	41.94950404	CS
26	13.09	31.5726000965	41.46	54.55	33.36	374266	40.85248085	CS
52	9.15	20.154185022	45.4	54.55	28.46	453006	37.83637784	CS
156	23.95	78.2679738562	30.6	54.55	21.64	397426	35.26789006	CS
260	6.7	14.0020898642	47.85	54.55	20.15	374191	33.76995842	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	54.55	2.15	4.10	53.5	56.2099	53.01	1005111
1781735700	52.4	0.62	1.20	51.57	54.4	51.17	424768
1781649300	51.78	0.17	0.33	51.44	52.08	50.7235	320927
1781562900	51.61	-1.01	-1.92	52.29	52.34	50.77	498564
1781303700	52.62	0.8	1.54	51.98	53.53	50.99	446094
1781217300	51.82	3.41	7.04	48.43	51.95	48.19	533053
1781130900	48.41	2.78	6.09	45.97	48.78	45.97	599969
1781044500	45.63	1.46	3.31	44.49	45.78	44.3	344308
1780958100	44.17	1.13	2.63	43.32	45.055	43.01	405545
1780698900	43.04	0.14	0.33	42.85	43.99	42.34	327348
1780612500	42.9	-0.95	-2.17	44.31	44.9569	42.645	422779
1780526100	43.85	-0.5	-1.13	44.48	44.87	43.725	322222
1780439700	44.35	-2.37	-5.07	46.15	46.465	44.3	321745
1780353300	46.72	-0.33	-0.70	46.76	47.535	45.53	259773
1780094100	47.05	0.55	1.18	46.53	47.9899	45.88	401395
1780007700	46.5	0.24	0.52	46.05	47.07	45.6	613875
1779921300	46.26	1.26	2.80	45.57	46.66	45.45	517208
1779834900	45	0.44	0.99	44.63	45.25	44.095	245426
1779489300	44.56	0.16	0.36	44.53	45.47	44.22	182689
1779402900	44.4	0.53	1.21	43.22	44.555	43.04	263517
1779316500	43.87	1.75	4.15	42.12	43.994	40.995	346894
1779230100	42.12	-0.52	-1.22	42.46	42.98	41.6101	316806
1779143700	42.64	0.58	1.38	42.1	42.91	41.64	380113
1778884500	42.06	0.34	0.81	41.27	42.51	40.95	271617
1778798100	41.72	0.38	0.92	41.65	42.625	41.64	276271
1778711700	41.34	-0.08	-0.19	41.45	41.93	40.76	394688
1778625300	41.42	-0.69	-1.64	42.15	42.53	41.2	286559
1778538900	42.11	-0.59	-1.38	42.7	43.81	41.88	483991
1778279700	42.7	1.82	4.45	41.22	43.01	41.01	555182
1778193300	40.88	0.83	2.07	39.72	41.095	38.7	557088
1778106900	40.05	1.77	4.62	36.75	40.84	36.75	1004362
1778020500	38.28	1.32	3.57	37.16	38.775	36.93	375475
1777934100	36.96	-0.41	-1.10	37.23	37.695	36.29	236907
1777674900	37.37	-1.03	-2.68	38.36	38.595	36.935	252547
1777588500	38.4	0.99	2.65	37.73	38.64	37.54	234540
1777502100	37.41	0.1	0.27	37.29	37.93	37.01	223095
1777415700	37.31	-0.18	-0.48	37.75	37.81	37.235	202470
1777329300	37.49	-0.68	-1.78	37.81	38.185	37.25	253695
1777070100	38.17	-0.14	-0.37	38.11	38.41	37.66	263411
1776983700	38.31	-0.43	-1.11	38.87	39.12	38.19	185759
1776897300	38.74	0.82	2.16	38.37	39.15	38.09	360459
1776810900	37.92	-1.3	-3.31	39.3	39.75	37.39	363289
1776724500	39.22	0.03	0.08	39.01	39.42	38.48	316979
1776465300	39.19	1.89	5.07	38.04	39.65	38.03	392453
1776378900	37.3	-0.77	-2.02	37.53	37.995	36.655	370906
1776292500	38.07	-0.33	-0.86	38.46	38.76	37.9	184253
1776206100	38.4	1.5	4.07	36.78	38.65	36.78	302717
1776119700	36.9	-0.5	-1.34	37.32	37.7	36.25	330343
1775860500	37.4	-1.22	-3.16	38.395	39.15	37.31	296830
1775774100	38.62	0.38	0.99	37.9	39.17	37.9	302627
1775687700	38.24	1.28	3.46	38.55	39.68	37.875	367385
1775601300	36.96	0.07	0.19	37.07	37.4	36.64	421956
1775514900	36.89	1.05	2.93	35.69	37.02	35.69	290118
1775169300	35.84	0.2	0.56	34.13	35.98	34.13	367877
1775082900	35.64	0.54	1.54	35.3	35.885	35.06	250041
1774996500	35.1	0.27	0.78	35.54	35.64	34.33	251765
1774910100	34.83	0.09	0.26	34.93	35.48	34.38	293681
1774650900	34.74	-2.15	-5.83	36.58	36.58	34.67	451325
1774564500	36.89	-0.28	-0.75	36.75	37.515	36.27	409473
1774478100	37.17	1.01	2.79	36.49	37.198	36	552761
1774391700	36.16	0.78	2.20	34.86	36.3	34.695	303714
1774305300	35.38	0.32	0.91	36.385	36.53	35.33	250356