Hot Features
プレミアム
John B Sanfilippo and Son Inc (JBSS)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 3.39 | 4.45817990531 | 76.04 | 79.46 | 74.24 | 142161 | 76.182968 | CS |
| 4 | 4.56 | 6.09055696541 | 74.87 | 79.46 | 73.12 | 127727 | 75.51661497 | CS |
| 12 | 3.25 | 4.2662116041 | 76.18 | 84.89 | 73.12 | 107924 | 77.95699464 | CS |
| 26 | 4.81 | 6.44599303136 | 74.62 | 85.15 | 68.88 | 81892 | 77.6128372 | CS |
| 52 | 15.63 | 24.4984326019 | 63.8 | 85.15 | 59.07 | 78612 | 71.57142679 | CS |
| 156 | -43.07 | -35.1591836735 | 122.5 | 127.26 | 58.47 | 71562 | 84.4747793 | CS |
| 260 | -11.98 | -13.105787113 | 91.41 | 127.26 | 58.47 | 63739 | 85.00132469 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | 99837 |
| 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 |
| 1775860500 | 82.48 | -1.33 | -1.59 | 83.74 | 84.165 | 82.165 | 39729 |
| 1775774100 | 83.81 | 0.94 | 1.13 | 82.29 | 84.2 | 80.8801 | 87765 |
| 1775687700 | 82.87 | 0.73 | 0.89 | 82.75 | 83.45 | 82.36 | 75876 |
| 1775601300 | 82.14 | 0.07 | 0.09 | 81.74 | 83.03 | 81.36 | 84895 |
| 1775514900 | 82.07 | -0.12 | -0.15 | 81.98 | 82.73 | 80.52 | 89837 |
| 1775169300 | 82.19 | -0.35 | -0.42 | 82.03 | 82.62 | 80.22 | 94935 |
| 1775082900 | 82.54 | 3.21 | 4.05 | 79.28 | 83.54 | 77.59 | 230968 |
| 1774996500 | 79.33 | 0.05 | 0.06 | 80.56 | 82.515 | 78.3 | 57373 |
| 1774910100 | 79.28 | 1.44 | 1.85 | 77.97 | 80.015 | 77.595 | 55062 |
| 1774650900 | 77.84 | 0.25 | 0.32 | 77.2 | 78.25 | 77.18 | 31970 |
| 1774564500 | 77.59 | 0.7 | 0.91 | 76.57 | 78.55 | 76.57 | 39901 |
| 1774478100 | 76.89 | -0.09 | -0.12 | 77.14 | 78.7141 | 75.41 | 44724 |
| 1774391700 | 76.98 | 0.2 | 0.26 | 76.69 | 77.78 | 75.705 | 53514 |
| 1774305300 | 76.78 | 2.33 | 3.13 | 75.3 | 77.37 | 75.14 | 64398 |
| 1774046100 | 74.45 | -1.69 | -2.22 | 76.18 | 76.18 | 73.34 | 148835 |
| 1773959700 | 76.14 | 0.74 | 0.98 | 75.56 | 76.685 | 73.98 | 100728 |
| 1773873300 | 75.4 | -0.72 | -0.95 | 76.16 | 76.75 | 75.03 | 60165 |
| 1773786900 | 76.12 | -0.28 | -0.37 | 76.5 | 77 | 75.5 | 53015 |
| 1773700500 | 76.4 | 0.13 | 0.17 | 76.9 | 77.24 | 75.995 | 38487 |
| 1773441300 | 76.27 | -0.03 | -0.04 | 76.37 | 76.79 | 75.5119 | 42254 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
