J and J Snack Foods Corporation (JJSF)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -7.68 | -4.94749726213 | 155.23 | 158.075 | 147.31 | 83247 | 154.06115085 | CS |
4 | -19.55 | -11.6995810892 | 167.1 | 171.8 | 147.31 | 87509 | 161.54867855 | CS |
12 | -20.08 | -11.9787627513 | 167.63 | 180.8 | 147.31 | 73524 | 166.61442104 | CS |
26 | -19.39 | -11.6149514796 | 166.94 | 180.8 | 147.31 | 78771 | 167.33736945 | CS |
52 | -12.67 | -7.90787666958 | 160.22 | 180.8 | 133.295 | 85296 | 159.21909895 | CS |
156 | -11.2 | -7.05511811024 | 158.75 | 180.8 | 117.45 | 80348 | 153.11634386 | CS |
260 | -36.63 | -19.8881528939 | 184.18 | 189.165 | 105.67 | 91165 | 150.21874585 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736206500 | 147.55 | -5.31 | -3.47 | 152.88 | 155.203 | 147.28 | 99503 |
1735947300 | 152.86 | -0.93 | -0.60 | 153.74 | 154.375 | 151.87 | 124431 |
1735860900 | 153.79 | -1.34 | -0.86 | 156.31 | 158.07499 | 152.81 | 68963 |
1735688100 | 155.13 | -0.17 | -0.11 | 156.22999 | 157.19999 | 154.34 | 52268 |
1735601700 | 155.3 | -0.89 | -0.57 | 155.79 | 157.13999 | 153.66999 | 90384 |
1735342500 | 156.19 | -1.66 | -1.05 | 157.25 | 159.28 | 155.94 | 61193 |
1735256100 | 157.85 | 0.29 | 0.18 | 157.5 | 158.8 | 156.93 | 59963 |
1735077840 | 157.56 | 0.45 | 0.29 | 157.13999 | 158.53 | 157.13999 | 22644 |
1734996900 | 157.11 | -3.02 | -1.89 | 159.49 | 159.75 | 157.11 | 67856 |
1734737700 | 160.13 | -0.65 | -0.40 | 159.3 | 162.345 | 158.86 | 341778 |
1734651300 | 160.78 | -0.29 | -0.18 | 161.58 | 165.38999 | 160.44999 | 67520 |
1734564900 | 161.07 | -3.99 | -2.42 | 164.84 | 165.94999 | 159.96 | 72655 |
1734478500 | 165.06 | -2.61 | -1.56 | 166.71 | 167.49 | 164.46 | 78235 |
1734392100 | 167.66999 | -0.33 | -0.20 | 167.69999 | 169.415 | 167.1 | 82351 |
1734132900 | 168 | 0.17 | 0.10 | 167.37 | 168.475 | 166.69 | 67573 |
1734046500 | 167.83 | -1.39 | -0.82 | 169.46 | 170.77 | 167.51 | 72656 |
1733960100 | 169.22 | -1.5 | -0.88 | 172.33 | 172.33 | 168.71 | 112086 |
1733873700 | 170.72 | 0.08 | 0.05 | 170.05 | 171.68 | 167.925 | 93703 |
1733787300 | 170.64 | 3.72 | 2.23 | 167.1 | 171.8 | 166.63999 | 66835 |
1733528100 | 166.91999 | -1.7 | -1.01 | 169.48 | 170.23 | 166.61 | 52069 |
1733441700 | 168.62 | -2.19 | -1.28 | 170.17 | 171.32 | 167.69 | 87039 |
1733355300 | 170.81 | -2.03 | -1.17 | 173.07 | 173.59 | 170.141 | 73077 |
1733268900 | 172.84 | -1.72 | -0.99 | 174.59 | 175.51 | 172.39 | 70450 |
1733182500 | 174.56 | 0.77 | 0.44 | 173.49 | 174.81 | 171.79 | 63400 |
1732917840 | 173.79 | 2.32 | 1.35 | 172.72 | 175.38 | 171.81 | 48740 |
1732750500 | 171.47 | -1.18 | -0.68 | 172.65 | 173.5 | 170.48 | 62097 |
1732664100 | 172.65 | -1.35 | -0.78 | 173.59 | 174.7 | 170.195 | 65933 |
1732577700 | 174 | 2.84 | 1.66 | 172.73 | 176.77 | 172 | 84699 |
1732318500 | 171.16 | 3.55 | 2.12 | 168.77 | 171.33 | 167.8342 | 79048 |
1732232100 | 167.61 | 2.55 | 1.54 | 165.25 | 167.93 | 164.79 | 59251 |
1732145700 | 165.06 | -0.07 | -0.04 | 164.58 | 165.245 | 162.8 | 46658 |
1732059300 | 165.125 | -0.26 | -0.15 | 163.79 | 165.33 | 162.37 | 65745 |
1731972900 | 165.38 | 3.61 | 2.23 | 161.99 | 165.51 | 160.79 | 64742 |
1731713700 | 161.77 | -4.73 | -2.84 | 165.66999 | 165.66999 | 157.32499 | 157774 |
1731627300 | 166.5 | -6.84 | -3.95 | 170.12 | 173.29 | 163.21 | 146867 |
1731540900 | 173.34 | -1.64 | -0.94 | 175.19 | 176.72 | 172.27 | 86380 |
1731454500 | 174.98 | -1.69 | -0.96 | 176.5 | 177.765 | 174.695 | 70528 |
1731368100 | 176.67 | -0.23 | -0.13 | 177.79 | 179.68 | 176.35 | 76009 |
1731108900 | 176.9 | 1.54 | 0.88 | 176.34 | 178.1 | 175.64 | 68554 |
1731022500 | 175.36 | -3.66 | -2.04 | 177.54 | 179.47 | 174.7 | 100165 |
1730936100 | 179.02 | 9.59 | 5.66 | 174.73 | 180.8 | 174.73 | 138268 |
1730849700 | 169.43 | 3.17 | 1.91 | 165.6 | 169.73 | 165.6 | 59669 |
1730763300 | 166.26 | 0.4 | 0.24 | 166.18 | 167.92 | 164.805 | 64123 |
1730500500 | 165.86 | 1.74 | 1.06 | 164.69999 | 167.33 | 164.69999 | 51715 |
1730414100 | 164.12 | -2.02 | -1.22 | 165.86 | 166.875 | 164.06 | 45196 |
1730327700 | 166.13999 | -0.14 | -0.08 | 165.44999 | 167.4 | 165.44999 | 35361 |
1730241300 | 166.28 | 0.81 | 0.49 | 164.38999 | 167.5 | 164.38999 | 50370 |
1730154900 | 165.47 | 0.51 | 0.31 | 165.44 | 168.41 | 165.4 | 39370 |
1729895700 | 164.96 | -1.08 | -0.65 | 166.83 | 168.805 | 164.66999 | 51969 |
1729809300 | 166.04 | 1.53 | 0.93 | 164.6 | 166.235 | 164.6 | 49697 |
1729722900 | 164.51 | -0.99 | -0.60 | 164.6 | 165.01 | 163.55 | 50527 |
1729636500 | 165.5 | -1.02 | -0.61 | 166.49 | 166.49 | 164.09 | 29046 |
1729550100 | 166.52 | -2.06 | -1.22 | 168.46 | 168.46 | 165.65 | 36162 |
1729290900 | 168.58 | 0.04 | 0.02 | 168.53 | 169.15 | 167.63999 | 119653 |
1729204500 | 168.54 | -0.61 | -0.36 | 170 | 170.1 | 167.26 | 43164 |
1729118100 | 169.15 | 0.78 | 0.46 | 168.39 | 170.65 | 168.39 | 55216 |
1729031700 | 168.37 | 0.56 | 0.33 | 167.76 | 170.7838 | 167.19 | 63320 |
1728945300 | 167.81 | 0.17 | 0.10 | 167.63 | 169.0028 | 167.16999 | 45263 |
1728686100 | 167.63999 | 2.09 | 1.26 | 165.63 | 168.41 | 164.9 | 53737 |
1728599700 | 165.55 | -1.21 | -0.73 | 165.41 | 166.74 | 164.845 | 57606 |
1728513300 | 166.76 | -0.81 | -0.48 | 168.31 | 168.99 | 166.72 | 59768 |
1728426900 | 167.57 | -0.41 | -0.24 | 168.1 | 169.16 | 166.695 | 54042 |
1728340500 | 167.98 | -2.25 | -1.32 | 169.33 | 169.52 | 167.94 | 46307 |
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