J and J Snack Foods Corporation【JJSF】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	-1.79	-2.31835254501	77.21	78.42	73.45	227639	75.71267621	CS
4	-0.12	-0.158856235107	75.54	78.42	68.87	260356	73.72387413	CS
12	-6.69	-8.14760686883	82.11	88.89	68.87	261536	78.43257988	CS
26	-15.36	-16.9200264375	90.78	98.63	68.87	252196	83.81505818	CS
52	-38.93	-34.0445999125	114.35	129.24	68.87	224887	91.50460796	CS
156	-81.57	-51.9587234856	156.99	180.8	68.87	137551	118.15731231	CS
260	-104.08	-57.9832869081	179.5	180.92	68.87	113691	126.58041129	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	75.42	1.2	1.62	75.05	77.52	74.6026	224144
1780612500	74.22	-1.55	-2.05	76.91	77.46	73.45	250493
1780526100	75.77	-0.36	-0.47	76.07	76.71	74.61	231910
1780439700	76.13	-0.43	-0.56	76.57	77.23	75.4	213014
1780353300	76.56	0.44	0.58	75.69	77.23	75.03	207639
1780094100	76.12	-1.1	-1.42	77.21	78.42	75.835	235139
1780007700	77.22	-0.17	-0.22	77.08	78.4	76.22	240364
1779921300	77.39	2.95	3.96	74.85	77.45	74.56	298203
1779834900	74.44	-0.11	-0.15	74.26	75.31	73.49	218807
1779489300	74.55	0.8	1.08	73.75	74.73	73.35	169879
1779402900	73.75	0.27	0.37	72.6	74.21	72.01	183730
1779316500	73.48	0.93	1.28	72.55	74.085	71.355	255036
1779230100	72.55	-0.75	-1.02	73.01	74.13	71.95	279683
1779143700	73.3	1.9	2.66	71.35	73.9912	71.35	298905
1778884500	71.4	0.68	0.96	71.3	71.795	70.21	254143
1778798100	70.72	-0.85	-1.19	71.57	71.58	69.69	261938
1778711700	71.57	1.67	2.39	69.9	72.57	69.9	395341
1778625300	69.9	-0.47	-0.67	71	72.3	68.87	317746
1778538900	70.37	-5.8	-7.61	75.87	76.215	70.26	360460
1778279700	76.17	0.46	0.61	75.54	77.72	73.53	274325
1778193300	75.71	-2.95	-3.75	78.35	79.43	75.5	381498
1778106900	78.66	-5.93	-7.01	81.39	81.62	75	453461
1778020500	84.59	0.23	0.27	84.22	85.305	82.1964	201077
1777934100	84.36	-2.67	-3.07	86.38	86.42	83.18	222861
1777674900	87.03	-1.23	-1.39	88.69	88.89	85.435	273643
1777588500	88.26	1.2	1.38	86.27	88.43	85.735	285300
1777502100	87.06	0.17	0.20	86.24	87.4899	85.74	220662
1777415700	86.89	0.84	0.98	87.15	88.13	86.51	196212
1777329300	86.05	1.89	2.25	83.93	86.68	83.58	318164
1777070100	84.16	2.43	2.97	81.27	85.145	81.2402	297249
1776983700	81.73	0.18	0.22	81.77	83	81.09	323435
1776897300	81.55	0.12	0.15	81.3	82.4	80.69	226717
1776810900	81.43	-0.18	-0.22	81.24	82.795	80.94	202440
1776724500	81.61	1.08	1.34	80.6	81.89	79.73	265410
1776465300	80.53	0.93	1.17	79.63	81.35	79.5	204647
1776378900	79.6	0.13	0.16	79.47	80.52	79.12	162669
1776292500	79.47	-2.23	-2.73	81.2	81.2	79.27	222177
1776206100	81.7	-0.51	-0.62	81.74	82.345	80.97	211806
1776119700	82.21	-0.28	-0.34	82.52	82.815	81.365	254463
1775860500	82.49	0.71	0.87	81.23	82.61	81.11	143367
1775774100	81.78	1.55	1.93	79.65	82.535	79.55	225668
1775687700	80.23	-1.46	-1.79	81.68	82.31	80.01	275627
1775601300	81.69	1.42	1.77	80.27	83.025	79.3	297477
1775514900	80.27	1.05	1.33	79.19	80.28	78.3	334147
1775169300	79.22	0.4	0.51	78.75	81	77.75	657115
1775082900	78.82	-0.45	-0.57	78.96	79.67	77.36	182308
1774996500	79.27	-1.43	-1.77	81.01	81.67	78.7	182723
1774910100	80.7	0.86	1.08	79.97	80.95	78.87	259909
1774650900	79.84	0.65	0.82	78.58	80.485	77.95	181670
1774564500	79.19	1.58	2.04	77.55	79.6799	77.04	151875
1774478100	77.61	0.96	1.25	77.325	77.64	75.66	226805
1774391700	76.65	0.22	0.29	76.21	77.985	75.985	197537
1774305300	76.43	1.89	2.54	75.62	76.8	73.75	314220
1774046100	74.54	-0.13	-0.17	74.69	76.84	73.76	148699
1773959700	74.67	-0.8	-1.06	75.43	75.99	74.04	254235
1773873300	75.47	-2.13	-2.74	77.06	77.06	75.41	314954
1773786900	77.6	-4.92	-5.96	81.6	81.71	76.9	450212
1773700500	82.52	0.24	0.29	83.02	83.52	82.26	285740
1773441300	82.28	0.96	1.18	82.11	82.62	81.245	214175
1773354900	81.32	-1.59	-1.92	82.35	83.73	81.14	185117
1773268500	82.91	-1.4	-1.66	83.59	83.66	81.61	246545
1773182100	84.31	0.48	0.57	83.7	84.62	82.01	224147
1773095700	83.83	-2.44	-2.83	85.32	85.97	83.66	241440