Hot Features
プレミアム
Jack in the Box Inc (JACK)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.65 | -8.48837209302 | 43 | 44.24 | 38.12 | 893828 | 40.24187545 | CS |
| 4 | -8.04 | -16.9656045579 | 47.39 | 50.45 | 38.12 | 598513 | 44.5900525 | CS |
| 12 | -7.06 | -15.2122387417 | 46.41 | 54.42 | 38.12 | 575428 | 46.1108403 | CS |
| 26 | -10.8 | -21.5353938185 | 50.15 | 60.73 | 38.12 | 551874 | 48.00147702 | CS |
| 52 | -43.94 | -52.7554328251 | 83.29 | 86.2 | 38.12 | 516946 | 55.41796767 | CS |
| 156 | -45.65 | -53.7058823529 | 85 | 99.56 | 38.12 | 433595 | 70.16141387 | CS |
| 260 | -38.42 | -49.4020830654 | 77.77 | 124.53 | 16.81 | 464069 | 73.83054038 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 39.35 | -0.76 | -1.89 | 40.225 | 40.46 | 39 | 304679 |
| 1734996900 | 40.11 | -0.62 | -1.52 | 40.52 | 40.965 | 39.44 | 595516 |
| 1734737700 | 40.73 | 2.02 | 5.22 | 38.25 | 41.18 | 38.25 | 1487279 |
| 1734651300 | 38.71 | -1.38 | -3.44 | 40.33 | 41.045 | 38.12 | 1259270 |
| 1734564900 | 40.09 | -2.76 | -6.44 | 42.9 | 43.22 | 39.85 | 700663 |
| 1734478500 | 42.85 | -0.36 | -0.83 | 43.195 | 44.24 | 42.49 | 543889 |
| 1734392100 | 43.21 | -2.29 | -5.03 | 44.81 | 45.6966 | 42.72 | 839964 |
| 1734132900 | 45.5 | -1.53 | -3.25 | 47 | 47.07 | 44.64 | 497123 |
| 1734046500 | 47.03 | -1.43 | -2.95 | 47.92 | 48.12 | 46.13 | 499421 |
| 1733960100 | 48.46 | -1.27 | -2.55 | 50 | 50.215 | 48.42 | 479446 |
| 1733873700 | 49.73 | 1.41 | 2.92 | 48.59 | 50.135 | 46.8 | 389033 |
| 1733787300 | 48.32 | 0.35 | 0.73 | 48.3 | 50.45 | 47.81 | 502248 |
| 1733528100 | 47.97 | -0.22 | -0.46 | 48.96 | 49.57 | 47.78 | 326809 |
| 1733441700 | 48.19 | -1.23 | -2.49 | 49.51 | 49.97 | 47.425 | 433076 |
| 1733355300 | 49.42 | 0.06 | 0.12 | 48.93 | 50.26 | 48.6 | 463353 |
| 1733268900 | 49.36 | 0.02 | 0.04 | 49.14 | 49.989 | 48.11 | 364183 |
| 1733182500 | 49.34 | 0.49 | 1.00 | 48.67 | 49.96 | 48.32 | 512859 |
| 1732917840 | 48.85 | 1.98 | 4.22 | 46.79 | 49.01 | 46.79 | 338325 |
| 1732750500 | 46.87 | 0.28 | 0.60 | 45.78 | 47.77 | 45.78 | 687474 |
| 1732664100 | 46.59 | -1.36 | -2.84 | 47.39 | 47.54 | 45.675 | 638000 |
| 1732577700 | 47.95 | 0.45 | 0.95 | 47.92 | 49.82 | 47.6742 | 865519 |
| 1732318500 | 47.5 | -0.3 | -0.63 | 47.94 | 48.42 | 46.55 | 676516 |
| 1732232100 | 47.8 | 2.2 | 4.82 | 45.83 | 48.42 | 44.13 | 1248651 |
| 1732145700 | 45.6 | -0.43 | -0.93 | 46.08 | 46.08 | 43.9104 | 1141851 |
| 1732059300 | 46.03 | -0.58 | -1.24 | 46.04 | 46.91 | 45.75 | 697252 |
| 1731972900 | 46.61 | 1.85 | 4.13 | 44.92 | 47.49 | 44.92 | 887242 |
| 1731713700 | 44.76 | -1.65 | -3.56 | 46.43 | 47.04 | 44.4 | 783160 |
| 1731627300 | 46.41 | 1.33 | 2.95 | 44.93 | 46.57 | 44.5 | 851184 |
| 1731540900 | 45.08 | -1.02 | -2.21 | 45.91 | 47.15 | 45.03 | 623620 |
| 1731454500 | 46.1 | -1.35 | -2.85 | 46.92 | 48.3899 | 45.51 | 471817 |
| 1731368100 | 47.45 | 0.12 | 0.25 | 47.68 | 48.33 | 46.92 | 546880 |
| 1731108900 | 47.33 | -1.49 | -3.05 | 48.37 | 49.35 | 47.28 | 442631 |
| 1731022500 | 48.82 | -1.45 | -2.88 | 50.3 | 50.4643 | 48.24 | 726492 |
| 1730936100 | 50.27 | -1.25 | -2.43 | 53.1 | 54.42 | 50.25 | 749586 |
| 1730849700 | 51.52 | 1.42 | 2.83 | 49.94 | 51.615 | 49.37 | 536767 |
| 1730763300 | 50.1 | -0.27 | -0.54 | 50.45 | 51.315 | 49.61 | 390863 |
| 1730500500 | 50.37 | 1.12 | 2.27 | 49.54 | 51.21 | 49.06 | 456587 |
| 1730414100 | 49.25 | -1.46 | -2.88 | 51.06 | 51.3096 | 49.245 | 309999 |
| 1730327700 | 50.71 | 0.8 | 1.60 | 49.67 | 51.05 | 49.45 | 331421 |
| 1730241300 | 49.91 | -0.62 | -1.23 | 50.53 | 51.01 | 48.91 | 451342 |
| 1730154900 | 50.53 | 3.76 | 8.04 | 47.82 | 50.9301 | 47.55 | 706840 |
| 1729895700 | 46.77 | -0.19 | -0.40 | 47.58 | 47.83 | 46.23 | 326842 |
| 1729809300 | 46.96 | 0.49 | 1.05 | 46.76 | 47.59 | 45.96 | 363645 |
| 1729722900 | 46.47 | 1.96 | 4.40 | 44.83 | 47.3999 | 44.83 | 824605 |
| 1729636500 | 44.51 | -0.95 | -2.09 | 44.86 | 45.026 | 43.87 | 348627 |
| 1729550100 | 45.46 | -0.32 | -0.70 | 45.5 | 45.76 | 44.865 | 411751 |
| 1729290900 | 45.78 | -0.53 | -1.14 | 46.3 | 46.63 | 45.17 | 558843 |
| 1729204500 | 46.31 | -0.4 | -0.86 | 46.68 | 46.71 | 45.55 | 418704 |
| 1729118100 | 46.71 | 0.42 | 0.91 | 46.52 | 47.19 | 46.08 | 362106 |
| 1729031700 | 46.29 | 1.92 | 4.33 | 44.23 | 46.845 | 44.11 | 478105 |
| 1728945300 | 44.37 | -0.66 | -1.47 | 44.68 | 44.68 | 43.57 | 481818 |
| 1728686100 | 45.03 | 0.32 | 0.72 | 44.88 | 45.72 | 44.7601 | 322895 |
| 1728599700 | 44.71 | 1.22 | 2.81 | 43.2 | 44.935 | 42.55 | 532198 |
| 1728513300 | 43.49 | -0.49 | -1.11 | 44.4 | 44.53 | 43.32 | 465890 |
| 1728426900 | 43.98 | 0.22 | 0.50 | 43.58 | 44.4007 | 42.69 | 413157 |
| 1728340500 | 43.76 | -1.39 | -3.08 | 45.33 | 45.6 | 43.15 | 650796 |
| 1728081300 | 45.15 | -0.31 | -0.68 | 44.15 | 45.44 | 43.02 | 735730 |
| 1727994900 | 45.46 | -1.55 | -3.30 | 46.43 | 46.6 | 45.26 | 408208 |
| 1727908500 | 47.01 | 0.33 | 0.71 | 46.53 | 47.16 | 45.74 | 322079 |
| 1727822100 | 46.68 | 0.14 | 0.30 | 46.41 | 47.84 | 46.01 | 488563 |
| 1727735700 | 46.54 | 1.13 | 2.49 | 44.98 | 47.01 | 44.95 | 471689 |
| 1727476500 | 45.41 | 1.2 | 2.71 | 44.91 | 45.7299 | 44.532 | 372473 |
| 1727390100 | 44.21 | 0.8 | 1.84 | 44.33 | 44.7 | 43.78 | 395486 |
| 1727303700 | 43.41 | -2.25 | -4.93 | 45.42 | 45.42 | 43.33 | 524534 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
