Hot Features
プレミアム
Jack Henry and Associates Inc (JKHY)
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 | -2.55 | -1.44886363636 | 176 | 176.78 | 169.27 | 477872 | 172.11834958 | CS |
| 4 | -5.92 | -3.3004404304 | 179.37 | 181.74 | 169.27 | 498751 | 175.90836379 | CS |
| 12 | -12.67 | -6.80743606276 | 186.12 | 189.025 | 169.27 | 582381 | 176.90628301 | CS |
| 26 | 9.11 | 5.54338566387 | 164.34 | 189.025 | 158.62 | 498835 | 174.43497535 | CS |
| 52 | 4.7 | 2.78518518519 | 168.75 | 189.025 | 157 | 467956 | 171.31268798 | CS |
| 156 | 4.21 | 2.48759158591 | 169.24 | 212.62 | 136.57 | 527069 | 170.61069593 | CS |
| 260 | 25.98 | 17.6171424697 | 147.47 | 212.62 | 123.64 | 532361 | 167.36453267 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 173.45 | 2.11 | 1.23 | 171.455 | 173.57 | 170.675 | 544630 |
| 1736292900 | 171.34 | 1.71 | 1.01 | 170.1 | 174.265 | 169.94 | 534458 |
| 1736206500 | 169.63 | -4.07 | -2.34 | 173.04 | 173.66 | 169.27 | 508773 |
| 1735947300 | 173.7 | 0.73 | 0.42 | 173.59 | 174.26 | 172.68 | 375542 |
| 1735860900 | 172.97 | -2.33 | -1.33 | 176 | 176.78 | 172.43 | 425958 |
| 1735688100 | 175.3 | 0.22 | 0.13 | 175.75 | 176.47 | 174.59 | 268794 |
| 1735601700 | 175.08 | -1.8 | -1.02 | 176.21 | 176.21 | 173.63 | 275662 |
| 1735342500 | 176.88 | -0.63 | -0.35 | 176.96 | 178 | 175.37 | 300760 |
| 1735256100 | 177.51 | 0.46 | 0.26 | 176.78 | 177.76 | 175.7 | 348750 |
| 1735077840 | 177.05 | 1.41 | 0.80 | 175.41 | 177.47 | 175 | 142747 |
| 1734996900 | 175.64 | -1.1 | -0.62 | 176.04 | 176.04 | 174.25 | 287419 |
| 1734737700 | 176.74 | 0.75 | 0.43 | 176.03 | 178.4 | 174.96 | 974146 |
| 1734651300 | 175.99 | -0.51 | -0.29 | 175.94 | 178.41 | 175.94 | 761391 |
| 1734564900 | 176.5 | -1.17 | -0.66 | 178.87 | 179.43 | 176.01 | 1121088 |
| 1734478500 | 177.67 | -0.41 | -0.23 | 179.0269 | 179.6 | 177.24 | 379785 |
| 1734392100 | 178.08 | -1.72 | -0.96 | 179.6675 | 181.03 | 177.8 | 533214 |
| 1734132900 | 179.8 | -0.75 | -0.42 | 179.85 | 181.74 | 178.96 | 527459 |
| 1734046500 | 180.55 | 1.7 | 0.95 | 179.37 | 181.38 | 178.84 | 666945 |
| 1733960100 | 178.85 | 1.58 | 0.89 | 176.04 | 179.02 | 176.04 | 774502 |
| 1733873700 | 177.27 | 2.47 | 1.41 | 175.2 | 178.27 | 172.88 | 687912 |
| 1733787300 | 174.8 | 1.79 | 1.03 | 173.26 | 175.19 | 172.23 | 526662 |
| 1733528100 | 173.01 | -0.6 | -0.35 | 174.23 | 174.23 | 172.09 | 571341 |
| 1733441700 | 173.61 | 1.25 | 0.73 | 172.37 | 175.15 | 171.26 | 635599 |
| 1733355300 | 172.36 | -2.97 | -1.69 | 174.86 | 175.3 | 171.83 | 1263671 |
| 1733268900 | 175.33 | -0.33 | -0.19 | 175.005 | 175.92 | 173.8422 | 616992 |
| 1733182500 | 175.66 | -0.52 | -0.30 | 175.385 | 175.88 | 173.58 | 800777 |
| 1732917840 | 176.18 | 2.22 | 1.28 | 173.8 | 176.48 | 173.8 | 569474 |
| 1732750500 | 173.96 | 0.86 | 0.50 | 173.89 | 175.04 | 173.8 | 719649 |
| 1732664100 | 173.1 | 0.71 | 0.41 | 172.62 | 173.38 | 171.73 | 590311 |
| 1732577700 | 172.39 | -0.06 | -0.03 | 173.34 | 173.34 | 171.13 | 1100848 |
| 1732318500 | 172.45 | -0.05 | -0.03 | 173.3 | 173.65 | 171.7 | 554638 |
| 1732232100 | 172.5 | 1.38 | 0.81 | 171.32 | 173.1699 | 170.855 | 443167 |
| 1732145700 | 171.12 | -0.51 | -0.30 | 170.78 | 171.45 | 169.61 | 442498 |
| 1732059300 | 171.63 | -0.43 | -0.25 | 171.8 | 172.23 | 170.71 | 566580 |
| 1731972900 | 172.06 | -1.15 | -0.66 | 172.435 | 173.35 | 171.74 | 428878 |
| 1731713700 | 173.21 | 0.76 | 0.44 | 173.2 | 173.45 | 171.38 | 1711486 |
| 1731627300 | 172.45 | -2.5 | -1.43 | 175.55 | 175.57 | 171.8341 | 566197 |
| 1731540900 | 174.95 | -2.16 | -1.22 | 177.29 | 177.64 | 173.96 | 628412 |
| 1731454500 | 177.11 | 0.05 | 0.03 | 177.18 | 177.28 | 175.27 | 546955 |
| 1731368100 | 177.06 | -2.71 | -1.51 | 179.77 | 180.48 | 176.23 | 680250 |
| 1731108900 | 179.77 | -0.2 | -0.11 | 180.52 | 183.68 | 179.15 | 558856 |
| 1731022500 | 179.97 | -0.43 | -0.24 | 180.09 | 181.685 | 178 | 717296 |
| 1730936100 | 180.4 | -5.12 | -2.76 | 189.025 | 189.025 | 177.63 | 1426081 |
| 1730849700 | 185.52 | 1.2 | 0.65 | 183.82 | 185.8 | 182.76 | 598609 |
| 1730763300 | 184.32 | 1.26 | 0.69 | 183.06 | 186.41 | 183.06 | 644129 |
| 1730500500 | 183.06 | 1.13 | 0.62 | 181.27 | 183.55 | 181.16 | 438223 |
| 1730414100 | 181.93 | -0.85 | -0.47 | 183.62 | 183.995 | 181.85 | 567220 |
| 1730327700 | 182.78 | 0.12 | 0.07 | 182.19 | 183.68 | 181.755 | 433407 |
| 1730241300 | 182.66 | -0.91 | -0.50 | 183.21 | 183.68 | 182.405 | 295872 |
| 1730154900 | 183.57 | 1.13 | 0.62 | 183.64 | 184.5149 | 183.08 | 297115 |
| 1729895700 | 182.44 | -2.15 | -1.16 | 184.78 | 185.56 | 182.23 | 322029 |
| 1729809300 | 184.59 | 0.17 | 0.09 | 184.44 | 185.205 | 183.55 | 427347 |
| 1729722900 | 184.42 | 1.14 | 0.62 | 183.57 | 184.74 | 182.85 | 665159 |
| 1729636500 | 183.28 | -1.69 | -0.91 | 183.77 | 184.73 | 182.29 | 353140 |
| 1729550100 | 184.97 | -1.15 | -0.62 | 185.57 | 186.92 | 184.3225 | 322100 |
| 1729290900 | 186.12 | 0.14 | 0.08 | 186.34 | 186.83 | 185.04 | 304180 |
| 1729204500 | 185.98 | 0.31 | 0.17 | 186.12 | 186.93 | 184.37 | 420635 |
| 1729118100 | 185.67 | 0.96 | 0.52 | 184.16 | 186.77 | 183.07 | 315770 |
| 1729031700 | 184.71 | 0.42 | 0.23 | 184.5 | 186.025 | 183.79 | 520268 |
| 1728945300 | 184.29 | 0.91 | 0.50 | 183.74 | 184.65 | 182.96 | 327367 |
| 1728686100 | 183.38 | 1.8 | 0.99 | 182.58 | 184.81 | 182.58 | 359511 |
| 1728599700 | 181.58 | -0.87 | -0.48 | 182.15 | 182.7699 | 180.87 | 556788 |
| 1728513300 | 182.45 | 1.16 | 0.64 | 181.35 | 183.85 | 181.35 | 294289 |
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
