John B Sanfilippo and Son Inc【JBSS】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	-3.43	-3.78587196468	90.6	92.08	84.365	93129	87.49341672	CS
4	9.43	12.1301775148	77.74	92.08	76.8	120282	83.80791057	CS
12	5.51	6.74748959099	81.66	92.08	73.12	120826	79.25780734	CS
26	16.375	23.1301645596	70.795	92.08	70.46	92071	79.2125311	CS
52	20.53	30.8073229292	66.64	92.08	59.07	80922	73.46066692	CS
156	-24.96	-22.2598769286	112.13	115.22	58.47	72588	83.49623274	CS
260	-4.035	-4.42409955595	91.205	127.26	58.47	64931	84.93383322	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
1783722900	87.17	0.61	0.70	86.61	88.8983	85.96	138921
1783636500	86.56	-0.11	-0.13	86.56	86.91	84.365	104958
1783550100	86.67	-1.64	-1.86	88.32	88.32	86.58	85449
1783463700	88.31	-0.22	-0.25	89.37	90.51	87.6	92911
1783377300	88.53	-2.07	-2.28	90.6	92.08	87.94	89197
1783031700	90.6	2.4	2.72	88.93	90.885	88.085	97966
1782945300	88.2	2.21	2.57	86.59	88.31	86.52	125822
1782858900	85.99	-2.46	-2.78	88.03	88.45	85.92	95722
1782772500	88.45	1.38	1.58	86.56	88.66	85.928	87804
1782513300	87.07	2.13	2.51	85.44	87.694	85.44	302237
1782426900	84.94	0.66	0.78	84.15	85.89	84.04	107156
1782340500	84.28	2.63	3.22	81.69	84.51	81.69	107222
1782254100	81.65	2.77	3.51	79.16	81.99	79.14	100701
1782167700	78.88	0.84	1.08	78.24	79.62	78.02	139185
1781822100	78.04	0.39	0.50	78.45	78.95	77.61	238457
1781735700	77.65	-0.7	-0.89	77.77	78.505	76.8	127996
1781649300	78.35	-0.32	-0.41	78.86	79.75	77.8328	85526
1781562900	78.67	-0.76	-0.96	79.43	79.71	78.515	76101
1781303700	79.43	1.89	2.44	77.74	79.485	77.44	100657
1781217300	77.54	-0.41	-0.53	77.95	78.7	77.35	85094
1781130900	77.95	1.09	1.42	77.53	78.185	77.42	78716
1781044500	76.86	1.41	1.87	76	77.8	76	112187
1780958100	75.45	0.04	0.05	75.41	76.21	74.24	139199
1780698900	75.41	-0.4	-0.53	76.04	77.8473	75.29	295607
1780612500	75.81	1.52	2.05	75.03	76.45	75.03	137849
1780526100	74.29	0.2	0.27	74.21	75.9	73.72	203473
1780439700	74.09	0.24	0.32	73.75	75.795	73.12	196187
1780353300	73.85	-1.06	-1.42	75	75.785	73.35	146821
1780094100	74.91	-0.91	-1.20	75.58	76.05	74.78	122099
1780007700	75.82	-1.66	-2.14	77.83	77.83	75.42	110423
1779921300	77.48	1.8	2.38	75.6	77.595	75.6	119544
1779834900	75.68	-1.03	-1.34	76.71	77.44	75.19	83801
1779489300	76.71	0.54	0.71	76.17	76.935	75.655	70039
1779402900	76.17	0.71	0.94	74.82	76.5	74.11	76973
1779316500	75.46	0.06	0.08	75.22	75.89	74.5	114725
1779230100	75.4	-0.16	-0.21	75.27	77.24	75.15	104251
1779143700	75.56	0.65	0.87	75.29	77.15	75.03	117573
1778884500	74.91	0.16	0.21	74.87	75.335	73.9	112245
1778798100	74.75	-0.93	-1.23	75.71	76.54	74.22	96966
1778711700	75.68	-0.73	-0.96	76.41	76.615	74.89	107990
1778625300	76.41	0.95	1.26	75.34	77.59	75.09	123214
1778538900	75.46	-2.49	-3.19	77.97	79.725	74.9	82563
1778279700	77.95	-0.15	-0.19	78.58	78.86	76.65	126659
1778193300	78.1	-1.54	-1.93	79.2	81.175	77.74	98065
1778106900	79.64	-0.69	-0.86	80.33	81.19	78.69	111842
1778020500	80.33	1.29	1.63	79.62	81.045	78.4901	71945
1777934100	79.04	-0.61	-0.77	78.9	80.15	77.885	142185
1777674900	79.65	-2.14	-2.62	81.8	84.89	79.54	303981
1777588500	81.79	5.16	6.73	77.6	82.615	77.415	145648
1777502100	76.63	-0.26	-0.34	76.69	77.47	74.9201	135718
1777415700	76.89	-1.57	-2.00	79.03	80.2	76.01	82824
1777329300	78.46	-3.25	-3.98	80.48	81.08	78.34	89474
1777070100	81.71	0.27	0.33	81.865	82.54	80.84	66017
1776983700	81.44	0.89	1.10	81.1	82.5	81.05	97460
1776897300	80.55	-0.08	-0.10	80.53	81.6	80.13	104016
1776810900	80.63	-0.52	-0.64	80.86	81.21	79.23	110963
1776724500	81.15	-0.07	-0.09	81.32	82	80.635	99332
1776465300	81.22	0.32	0.40	81.66	82.145	80.855	98348
1776378900	80.9	0.04	0.05	80.27	81.6	80.27	103452
1776292500	80.86	-0.76	-0.93	81.26	82.25	80.51	98933
1776206100	81.62	0.99	1.23	80.5	81.62	80	68974
1776119700	80.63	-1.85	-2.24	82.24	82.39	79.99	65559