J B Hunt Transport Services Inc【JBHT】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	10.86	6.03333333333	180	191.1	178.36	867918	185.65759469	CS
4	12.195	6.82562337335	178.665	200.4	178.36	1012561	186.86218114	CS
12	17.77	10.2663354324	173.09	200.4	162.68	891578	177.89062128	CS
26	33.25	21.0963771334	157.61	200.4	153.12	884153	170.68506829	CS
52	8.86	4.86813186813	182	219.505	153.12	849097	179.52449096	CS
156	-5.81	-2.95418721717	196.67	219.505	153.12	788058	180.4541091	CS
260	73.35	62.4202195558	117.51	219.505	75.29	764119	162.97926031	CS

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
1732664100	190.86	2.51	1.33	187.67	191.09	185.63	932197
1732577700	188.35	5.95	3.26	185.25	191.1	185.17	1280908
1732318500	182.4	0.83	0.46	182.28	184.095	181.285	687026
1732232100	181.57	-0.01	-0.01	182.75	185.6	179.88	793127
1732145700	181.58	1.4	0.78	180	181.8	178.36	679592
1732059300	180.18	-3.82	-2.08	183.02	183.89	180.09	884161
1731972900	184	1.65	0.90	182.87	185.335	182.6	756944
1731713700	182.35	-2.16	-1.17	184.69	185.215	181.55	751080
1731627300	184.51	-4.69	-2.48	189.64	190.59	184.21	1114539
1731540900	189.2	-3.34	-1.73	188.47	191.45	185	1740838
1731454500	192.54	-4.65	-2.36	195.98	198.23	192.44	1348374
1731368100	197.19	5.06	2.63	192.89	200.4	192.6	1212010
1731108900	192.13	3.62	1.92	188.5	193.01	186.6	1030048
1731022500	188.51	-4.31	-2.24	192.83	193.16	188.35	702643
1730936100	192.82	7.26	3.91	191.42	196.71	191.42	1865987
1730849700	185.56	3.57	1.96	181.77	185.66	181.13	622413
1730763300	181.99	1.03	0.57	180.45	183.42	179.18	742745
1730500500	180.96	0.34	0.19	181.28	183.035	180.63	771538
1730414100	180.62	-1.26	-0.69	181.03	183.57	180.49	1184269
1730327700	181.88	2.45	1.37	178.92	185.67	178.665	1274533
1730241300	179.43	0.55	0.31	178.61	180.75	177.18	791920
1730154900	178.88	4.05	2.32	176.06	179.13	174.29	700280
1729895700	174.83	-0.98	-0.56	176.74	177.98	174	771010
1729809300	175.81	0.36	0.21	175.56	176	172.73	598562
1729722900	175.45	-0.17	-0.10	174.64	176.05	173.53	942216
1729636500	175.62	-1.96	-1.10	176.31	177.9	174.67	773008
1729550100	177.58	0.71	0.40	176.41	177.77	173.94	896270
1729290900	176.87	3.39	1.95	173.93	177.08	173.53	1003859
1729204500	173.48	-6.67	-3.70	178.62	180.42	172.3	1513382
1729118100	180.15	5.5	3.15	187.88	188	178.495	3016520
1729031700	174.65	-0.81	-0.46	176	178.85	174.37	1649134
1728945300	175.46	4.74	2.78	169.74	175.62	168.3	1126692
1728686100	170.72	4.8	2.89	167.22	171.15	167	714080
1728599700	165.91999	-0.17	-0.10	165.61	166.06	163.91	541717
1728513300	166.09	0.81	0.49	166.12	167.36	164.58	799161
1728426900	165.28	1.06	0.65	164.52	166.73939	163.82	584674
1728340500	164.22	-0.3	-0.18	162.85	165.12	162	459537
1728081300	164.52	-2.21	-1.33	169	169	162.86	642724
1727994900	166.72999	-1.41	-0.84	166.43	167.28	165.15	498825
1727908500	168.14	-1.46	-0.86	168.92	169.8	168	479198
1727822100	169.6	-2.73	-1.58	171.8	172.12	168.64	862827
1727735700	172.33	-0.02	-0.01	172.61	175.35	171.42	602769
1727476500	172.35	0.84	0.49	173.41	174.96	171.97	347466
1727390100	171.51	-0.23	-0.13	173.16	175.32	170.79	413904
1727303700	171.74	-2.74	-1.57	174.71	175.31	171.08	635032
1727217300	174.48	4.29	2.52	170.27	174.58	169.99	696786
1727130900	170.19	1.18	0.70	169.75	170.455	167.99	644384
1726871700	169.01	-5.81	-3.32	173.44	173.47	168.69	1132370
1726785300	174.82	5.47	3.23	173	175.96	172.805	887623
1726698900	169.35	1.36	0.81	168.84	172.07	167.49	1001933
1726612500	167.99	0.59	0.35	168.9	170.31	165.85	1309270
1726526100	167.4	-1.26	-0.75	169.72	171.24	166.955	713619
1726266900	168.66	-0.2	-0.12	170.29	171.42	167.69999	661606
1726180500	168.86	-0.4	-0.24	169.71	169.97	165.58	977666
1726094100	169.26	-1.29	-0.76	170.23	170.39	165.25	818647
1726007700	170.55	-1.19	-0.69	171.37	171.96	169.46	659101
1725921300	171.74	3.97	2.37	167.66999	171.95	167.66999	615789
1725662100	167.77	-1.53	-0.90	169.75	171.32	167.63	714044
1725575700	169.3	-3.52	-2.04	171.51	172.53	166.375	743392
1725489300	172.82	-0.27	-0.16	173.09	174.715	171.305	511048
1725402900	173.09	-0.11	-0.06	172.47	173.29	169.22	701428
1725057300	173.2	0.93	0.54	172.71	173.45	169.14	1228311
1724970900	172.27	-1.9	-1.09	175.15	177.24	171.91	777566
1724884500	174.17	2.07	1.20	172.01	175.4	172.01	585671
1724798100	172.1	-3.85	-2.19	175.58	175.91	170.05	711572