
John B Sanfilippo and Son Inc (JBSS)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.12 | 1.55253673413 | 72.14 | 74.425 | 71.9859 | 66932 | 72.92973797 | CS |
4 | -13.49 | -15.5504322767 | 86.75 | 87.435 | 68.56 | 99688 | 72.96454134 | CS |
12 | -15.085 | -17.0751032882 | 88.345 | 91.98 | 68.56 | 99867 | 82.35424499 | CS |
26 | -20.82 | -22.1301020408 | 94.08 | 97.47 | 68.56 | 84361 | 86.53499787 | CS |
52 | -25.95 | -26.1566374357 | 99.21 | 108.96 | 68.56 | 72706 | 92.34608011 | CS |
156 | -6.92 | -8.63058119232 | 80.18 | 127.26 | 67.02 | 64332 | 92.47856288 | CS |
260 | -2.77 | -3.64329869788 | 76.03 | 127.26 | 66.35 | 59670 | 89.06715753 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740526500 | 73.61 | 0.53 | 0.73 | 73.35 | 74.425 | 72.93 | 68614 |
1740440100 | 73.08 | -0.1 | -0.14 | 73.12 | 74.09 | 72.8 | 63552 |
1740180900 | 73.18 | 0.8 | 1.11 | 72.92 | 73.46 | 72.42 | 67644 |
1740094500 | 72.38 | -0.02 | -0.03 | 72.07 | 73.44 | 72.07 | 72374 |
1740008100 | 72.4 | 0.35 | 0.49 | 72.14 | 72.75 | 71.9859 | 64072 |
1739921700 | 72.05 | -0.36 | -0.50 | 72.44 | 72.6084 | 71.09 | 82501 |
1739576100 | 72.41 | -0.12 | -0.17 | 72.38 | 74.2708 | 71.72 | 88131 |
1739489700 | 72.53 | 1.1 | 1.54 | 71.43 | 72.74 | 70.11 | 80264 |
1739403300 | 71.43 | -0.82 | -1.13 | 71.4 | 72.62 | 71.26 | 101342 |
1739316900 | 72.25 | 2.75 | 3.96 | 69.4 | 72.36 | 69.4 | 82734 |
1739230500 | 69.5 | 0.56 | 0.81 | 68.9 | 69.635 | 68.56 | 70934 |
1738971300 | 68.94 | -1.68 | -2.38 | 70.71 | 71.9 | 68.7882 | 161454 |
1738884900 | 70.62 | 0.09 | 0.13 | 71.08 | 71.695 | 70.1817 | 90389 |
1738798500 | 70.53 | 0.07 | 0.10 | 70.46 | 70.91 | 69.77 | 73735 |
1738712100 | 70.46 | 0.25 | 0.36 | 69.7 | 71.68 | 69.59 | 100042 |
1738625700 | 70.21 | -2.13 | -2.94 | 71.99 | 72.01 | 69.54 | 103861 |
1738366500 | 72.34 | -5.07 | -6.55 | 77.41 | 77.574 | 71.765 | 180178 |
1738280100 | 77.41 | -9.21 | -10.63 | 82.23 | 83.225 | 73.05 | 286855 |
1738193700 | 86.62 | -0.84 | -0.96 | 86.75 | 87.435 | 86.41 | 72954 |
1738107300 | 87.46 | -1.38 | -1.55 | 88.51 | 89.03 | 87.44 | 53400 |
1738020900 | 88.84 | -0.34 | -0.38 | 88.88 | 90.2635 | 88.54 | 102073 |
1737761700 | 89.18 | 1.3 | 1.48 | 88.75 | 89.74 | 88.425 | 64483 |
1737675300 | 87.88 | 0 | 0.00 | 87.88 | 87.88 | 87.88 | 0 |
1737588900 | 87.88 | -1.77 | -1.97 | 89.15 | 89.15 | 87.5698 | 71016 |
1737502500 | 89.65 | 0.22 | 0.25 | 89.48 | 90.71 | 87.9063 | 72348 |
1737156900 | 89.43 | -0.59 | -0.66 | 90.89 | 91.26 | 89.04 | 58456 |
1737070500 | 90.02 | 1.51 | 1.71 | 88.65 | 90.12 | 87.58 | 71760 |
1736984100 | 88.51 | 0.51 | 0.58 | 89.25 | 90 | 87.1 | 60410 |
1736897700 | 88 | 0.18 | 0.20 | 88.03 | 89.28 | 87.29 | 56974 |
1736811300 | 87.82 | 2.11 | 2.46 | 85.3 | 88.47 | 85.3 | 83544 |
1736552100 | 85.71 | -1.33 | -1.53 | 86.39 | 86.9367 | 84.53 | 81306 |
1736379300 | 87.04 | 1.3 | 1.52 | 85.56 | 87.27 | 84.75 | 93469 |
1736292900 | 85.74 | -0.05 | -0.06 | 85.77 | 86.3206 | 84.72 | 149575 |
1736206500 | 85.79 | -3.1 | -3.49 | 88.76 | 88.92 | 85.47 | 93812 |
1735947300 | 88.89 | 1.63 | 1.87 | 87.23 | 89.0625 | 86.56 | 84274 |
1735860900 | 87.26 | 0.15 | 0.17 | 87.52 | 88.8378 | 86.18 | 91490 |
1735688100 | 87.11 | 1.26 | 1.47 | 86.11 | 87.61 | 85.375 | 86237 |
1735601700 | 85.85 | -0.18 | -0.20 | 86 | 86.17 | 84.47 | 99838 |
1735342500 | 86.025 | 0.48 | 0.57 | 85.45 | 86.485 | 84.8 | 106743 |
1735256100 | 85.54 | 1.77 | 2.11 | 83.73 | 85.67 | 83.65 | 102909 |
1735077840 | 83.77 | -1.03 | -1.21 | 84.5 | 85.03 | 83.6201 | 189987 |
1734996900 | 84.8 | -0.68 | -0.80 | 85.24 | 85.74 | 84.015 | 225441 |
1734737700 | 85.48 | -0.52 | -0.60 | 85.02 | 86.6 | 84.5675 | 290406 |
1734651300 | 86 | -0.69 | -0.80 | 87.2 | 88.57 | 85.7805 | 76867 |
1734564900 | 86.69 | -2.48 | -2.78 | 88.91 | 89.4 | 86.57 | 56063 |
1734478500 | 89.17 | -1.11 | -1.23 | 89.62 | 91.18 | 88.54 | 103651 |
1734392100 | 90.28 | -0.05 | -0.06 | 90.43 | 91.98 | 89.5 | 230824 |
1734132900 | 90.33 | 0.76 | 0.85 | 89.57 | 90.47 | 88.6201 | 80148 |
1734046500 | 89.57 | -0.59 | -0.65 | 90.5 | 90.6 | 88.965 | 126466 |
1733960100 | 90.16 | -0.42 | -0.46 | 91.32 | 91.32 | 89.501 | 128670 |
1733873700 | 90.58 | 2.65 | 3.01 | 88.24 | 91.6 | 87.65 | 142643 |
1733787300 | 87.93 | 1.63 | 1.89 | 86.6 | 88.59 | 86.12 | 72288 |
1733528100 | 86.3 | -0.96 | -1.10 | 87.67 | 87.67 | 85.575 | 43512 |
1733441700 | 87.26 | -0.28 | -0.32 | 87.45 | 88.15 | 86.745 | 37888 |
1733355300 | 87.54 | -0.93 | -1.05 | 87.83 | 88.49 | 86.929 | 45373 |
1733268900 | 88.47 | 1.32 | 1.51 | 87.4 | 88.47 | 86 | 74208 |
1733182500 | 87.15 | 0.8 | 0.93 | 86.01 | 87.17 | 85.19 | 57010 |
1732917840 | 86.35 | 1.61 | 1.90 | 85.33 | 86.5349 | 84.48 | 42583 |
1732750500 | 84.74 | 0.83 | 0.99 | 84.26 | 84.895 | 83.63 | 118979 |
1732664100 | 83.91 | -1.84 | -2.15 | 85.5 | 85.88 | 83.46 | 100604 |
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