Papa Johns International Inc (PZZA)
NASDAQ
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.76 | -8.01626488527 | 34.43 | 34.5 | 30.7 | 908838 | 32.30749168 | CS |
| 4 | 0.51 | 1.63671373556 | 31.16 | 36.1 | 30.59 | 1350941 | 33.34656111 | CS |
| 12 | -4.11 | -11.4868641699 | 35.78 | 38.57 | 30.59 | 1053296 | 34.19226591 | CS |
| 26 | -10.16 | -24.2887879512 | 41.83 | 42.7657 | 29.5501 | 1136065 | 35.04401684 | CS |
| 52 | -18.58 | -36.9751243781 | 50.25 | 55.74 | 29.5501 | 1269271 | 41.36789743 | CS |
| 156 | -39.21 | -55.3188487585 | 70.88 | 86.375 | 29.5501 | 1093839 | 48.96074711 | CS |
| 260 | -65.22 | -67.3134482403 | 96.89 | 140.68 | 29.5501 | 853255 | 59.46721598 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 31.92 | -0.36 | -1.12 | 32.439999 | 33.025 | 31.54 | 711048 |
| 1780612500 | 32.28 | 0.42 | 1.32 | 32.34 | 33.5 | 32.009999 | 707988 |
| 1780526100 | 31.86 | 0.08 | 0.25 | 31.885 | 32.18 | 30.7 | 1295434 |
| 1780439700 | 31.78 | -2.3 | -6.75 | 33.58 | 33.6 | 31.75 | 1029785 |
| 1780353300 | 34.08 | -0.13 | -0.38 | 34.43 | 34.5 | 33.295 | 799933 |
| 1780094100 | 34.21 | -0.44 | -1.27 | 34.77 | 34.84 | 32.92 | 1873658 |
| 1780007700 | 34.65 | 1.41 | 4.24 | 33.2 | 35.1 | 32.96 | 1784793 |
| 1779921300 | 33.24 | 0.54 | 1.65 | 32.63 | 33.91 | 32.63 | 1741619 |
| 1779834900 | 32.7 | -0.7 | -2.10 | 33.259999 | 33.299999 | 32.4 | 917836 |
| 1779489300 | 33.4 | 0.65 | 1.98 | 32.93 | 33.49 | 32.58 | 612476 |
| 1779402900 | 32.75 | 0.41 | 1.27 | 32.4 | 32.979999 | 31.695 | 907752 |
| 1779316500 | 32.34 | -1.01 | -3.03 | 33.18 | 33.435 | 32.259999 | 850384 |
| 1779230100 | 33.35 | 0.36 | 1.09 | 32.92 | 33.77 | 32.68 | 879673 |
| 1779143700 | 32.99 | -1.74 | -5.01 | 34.08 | 34.08 | 32.095 | 1581347 |
| 1778884500 | 34.73 | 2.01 | 6.14 | 36.01 | 36.1 | 33.84 | 3072990 |
| 1778798100 | 32.72 | 0.02 | 0.06 | 32.939999 | 34.2 | 32.509999 | 1933907 |
| 1778711700 | 32.7 | -1.37 | -4.02 | 34.02 | 34.23 | 32.509999 | 1041578 |
| 1778625300 | 34.07 | 0.69 | 2.07 | 33.49 | 34.62 | 32.4 | 1422853 |
| 1778538900 | 33.38 | 2.24 | 7.19 | 31.16 | 33.77 | 30.59 | 2507243 |
| 1778279700 | 31.14 | -1.71 | -5.21 | 32.7 | 32.88 | 30.92 | 1491528 |
| 1778193300 | 32.85 | -0.93 | -2.75 | 32.25 | 34.6 | 31.75 | 1929577 |
| 1778106900 | 33.78 | -1.03 | -2.96 | 34.88 | 35.45 | 33.494999 | 1941772 |
| 1778020500 | 34.81 | 0.27 | 0.78 | 34.5 | 35.27 | 34.41 | 828157 |
| 1777934100 | 34.54 | -0.96 | -2.70 | 35.51 | 35.915 | 34.42 | 965731 |
| 1777674900 | 35.5 | -0.69 | -1.91 | 36.19 | 36.81 | 35.24 | 557563 |
| 1777588500 | 36.19 | 1.16 | 3.31 | 35.25 | 36.54 | 35.025 | 707096 |
| 1777502100 | 35.03 | -1.53 | -4.18 | 36.09 | 36.56 | 34.81 | 616998 |
| 1777415700 | 36.56 | -0.77 | -2.06 | 37.43 | 37.78 | 36.395 | 584619 |
| 1777329300 | 37.33 | 0.32 | 0.86 | 36.76 | 37.43 | 35.86 | 850915 |
| 1777070100 | 37.01 | 0.08 | 0.22 | 36.87 | 37.265 | 36.6 | 511024 |
| 1776983700 | 36.93 | -1.04 | -2.74 | 38.1 | 38.13 | 36.63 | 447486 |
| 1776897300 | 37.97 | 0.4 | 1.06 | 37.83 | 38.107 | 37.39 | 398042 |
| 1776810900 | 37.57 | -0.34 | -0.90 | 38 | 38.57 | 37.39 | 724659 |
| 1776724500 | 37.91 | 0.45 | 1.20 | 37.4 | 38.34 | 36.44 | 925689 |
| 1776465300 | 37.46 | 0.56 | 1.52 | 37.15 | 38.17 | 37.03 | 1108003 |
| 1776378900 | 36.9 | -0.04 | -0.11 | 36.69 | 37.24 | 36.5411 | 658104 |
| 1776292500 | 36.94 | 1.95 | 5.57 | 35.18 | 37.45 | 34.76 | 1888390 |
| 1776206100 | 34.99 | -0.02 | -0.06 | 35.2 | 35.88 | 34.47 | 483231 |
| 1776119700 | 35.01 | -0.62 | -1.74 | 35.57 | 35.775 | 34.317811 | 721365 |
| 1775860500 | 35.63 | 0.1 | 0.28 | 35.9 | 36.4 | 35.5 | 474770 |
| 1775774100 | 35.53 | 0.16 | 0.45 | 35.38 | 35.75 | 34.7 | 526723 |
| 1775687700 | 35.37 | 0.47 | 1.35 | 35.13 | 35.57 | 34.63 | 757886 |
| 1775601300 | 34.9 | -0.33 | -0.94 | 35.44 | 35.76 | 34.6101 | 611559 |
| 1775514900 | 35.23 | 0.24 | 0.69 | 34.68 | 36.1 | 34.05 | 879768 |
| 1775169300 | 34.99 | 2.18 | 6.64 | 32.75 | 35.49 | 32.18 | 1220725 |
| 1775082900 | 32.81 | 0.4 | 1.23 | 32.59 | 32.924999 | 32.11 | 675937 |
| 1774996500 | 32.409999 | 0.02 | 0.06 | 32.34 | 33.18 | 31.85 | 559010 |
| 1774910100 | 32.39 | 0.63 | 1.98 | 31.98 | 32.619999 | 31.05 | 940093 |
| 1774650900 | 31.76 | -0.88 | -2.70 | 32.5 | 32.85 | 31.6 | 963015 |
| 1774564500 | 32.64 | -0.48 | -1.45 | 33.2 | 33.775 | 32.54 | 681446 |
| 1774478100 | 33.119999 | -1.46 | -4.22 | 34.51 | 34.8 | 33.034999 | 797512 |
| 1774391700 | 34.58 | 0.55 | 1.62 | 34.03 | 35.455 | 33.9 | 1028590 |
| 1774305300 | 34.03 | -0.38 | -1.10 | 34.24 | 34.8155 | 33.775 | 1070589 |
| 1774046100 | 34.41 | 0.71 | 2.11 | 33.64 | 34.6799 | 33.5 | 1268069 |
| 1773959700 | 33.7 | -0.63 | -1.84 | 34.05 | 34.36 | 33.08 | 1473379 |
| 1773873300 | 34.33 | -1.21 | -3.40 | 35 | 35.28 | 34.285 | 984643 |
| 1773786900 | 35.54 | -0.16 | -0.45 | 35.71 | 36.85 | 35.44 | 1256399 |
| 1773700500 | 35.7 | -1.09 | -2.96 | 36.44 | 36.71 | 35.52 | 1538417 |
| 1773441300 | 36.79 | 0.67 | 1.85 | 36.12 | 36.89 | 34.635 | 2059802 |
| 1773354900 | 36.12 | -2.74 | -7.05 | 38.03 | 38.38 | 35.86 | 3892955 |
| 1773268500 | 38.86 | 6.32 | 19.42 | 32.689999 | 39.9499 | 31.92 | 7757300 |
| 1773182100 | 32.54 | -0.17 | -0.52 | 32.27 | 33.04 | 31.79 | 1674555 |
| 1773095700 | 32.71 | 2.01 | 6.55 | 30.7 | 32.81 | 29.5501 | 2029860 |
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
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。