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	3.53	7.93615107914	44.48	48.19	42.34	364440	43.89162585	CS
4	6.56	15.8262967431	41.45	48.19	40.76	348117	44.24769887	CS
12	13.33	38.4371395617	34.68	48.19	34.06	357221	39.86133216	CS
26	9.95	26.1429322123	38.06	48.19	33.36	375697	40.16941695	CS
52	3.52	7.91189031243	44.49	48.19	28.46	452037	37.64139583	CS
156	16.45	52.1229404309	31.56	48.19	21.64	396347	35.09449837	CS
260	-6.69	-12.2303473492	54.7	54.7	20.15	373167	33.71935725	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
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
1774046100	35.06	-0.08	-0.23	35.13	35.4	34.695	236511
1773959700	35.14	0.56	1.62	34.1	35.53	34.1	396028
1773873300	34.58	-0.46	-1.31	34.68	35.385	34.325	513425
1773786900	35.04	0.97	2.85	34.39	35.27	34.38	324492
1773700500	34.07	0.65	1.94	33.79	34.56	33.775	409257
1773441300	33.42	-0.31	-0.92	33.83	34.37	33.36	471975
1773354900	33.73	-1.59	-4.50	34.66	34.97	33.68	525218
1773268500	35.32	-1.16	-3.18	36.12	36.576	34.82	314891
1773182100	36.48	0.37	1.02	35.66	37.08	35.47	477934