Hot Features
プレミアム
JBG SMITH Properties (JBGS)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.18 | 1.17035110533 | 15.38 | 15.56 | 14.96 | 421943 | 15.31529359 | CS |
| 4 | -0.82 | -5.0061050061 | 16.38 | 17.07 | 14.96 | 603810 | 15.78764438 | CS |
| 12 | -1.81 | -10.4202648244 | 17.37 | 18.78 | 14.78 | 555144 | 16.40322889 | CS |
| 26 | 0.09 | 0.581771170006 | 15.47 | 18.86 | 14.78 | 656301 | 16.77568566 | CS |
| 52 | -1.38 | -8.14639905549 | 16.94 | 18.86 | 13.645 | 843871 | 16.13216805 | CS |
| 156 | -13.22 | -45.9346768589 | 28.78 | 31.09 | 12.63 | 1199467 | 17.81834226 | CS |
| 260 | -23.72 | -60.3869653768 | 39.28 | 42.36 | 12.63 | 961396 | 21.13866455 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 15.56 | 0.12 | 0.78 | 15.45 | 15.655 | 15.375 | 429468 |
| 1735861200 | 15.44 | 0.07 | 0.46 | 15.43 | 15.49 | 15.28 | 439479 |
| 1735688400 | 15.37 | 0.21 | 1.39 | 15.29 | 15.41 | 15.13 | 563740 |
| 1735602000 | 15.16 | -0.07 | -0.46 | 15.07 | 15.23 | 14.96 | 389402 |
| 1735342800 | 15.23 | -0.3 | -1.93 | 15.38 | 15.53 | 15.18 | 295150 |
| 1735256400 | 15.53 | -0.05 | -0.32 | 15.55 | 15.705 | 15.4317 | 283058 |
| 1735077840 | 15.58 | 0.22 | 1.43 | 15.42 | 15.6 | 15.315 | 318961 |
| 1734997200 | 15.36 | 0 | 0.00 | 15.26 | 15.38 | 15.13 | 508822 |
| 1734738000 | 15.36 | 0.22 | 1.45 | 15.03 | 15.6461 | 15.03 | 2244895 |
| 1734651600 | 15.14 | -0.2 | -1.30 | 15.56 | 15.56 | 15.125 | 658078 |
| 1734565200 | 15.34 | -1.13 | -6.86 | 16.59 | 16.62 | 15.33 | 778594 |
| 1734478800 | 16.469999 | -0.14 | -0.84 | 16.59 | 16.825 | 16.43 | 836316 |
| 1734392400 | 16.61 | 0.3 | 1.84 | 16.39 | 16.93 | 16.37 | 992908 |
| 1734133200 | 16.309999 | 0.06 | 0.37 | 16.25 | 16.34 | 16.149999 | 306865 |
| 1734046800 | 16.25 | -0.01 | -0.06 | 16.32 | 16.489999 | 16.25 | 335628 |
| 1733960400 | 16.26 | -0.09 | -0.55 | 16.559999 | 16.559999 | 16.2 | 456312 |
| 1733874000 | 16.35 | -0.25 | -1.51 | 16.55 | 16.64 | 16.25 | 464296 |
| 1733787600 | 16.6 | 0.23 | 1.41 | 16.45 | 17.07 | 16.434999 | 562390 |
| 1733528400 | 16.37 | 0.12 | 0.74 | 16.379999 | 16.6 | 16.28 | 433690 |
| 1733442000 | 16.25 | -0.04 | -0.25 | 16.35 | 16.36 | 16.16 | 534957 |
| 1733355600 | 16.29 | -0.12 | -0.73 | 16.37 | 16.489999 | 16.219999 | 470614 |
| 1733269200 | 16.41 | -0.34 | -2.03 | 16.469999 | 16.585 | 16.03 | 1010250 |
| 1733182800 | 16.75 | -0.34 | -1.99 | 17 | 17 | 16.5 | 552307 |
| 1732917840 | 17.09 | 0.33 | 1.97 | 16.9 | 17.26 | 16.9 | 735381 |
| 1732750800 | 16.76 | 0.03 | 0.18 | 16.76 | 16.99 | 16.73 | 304821 |
| 1732664400 | 16.73 | 0.06 | 0.36 | 16.649999 | 16.815 | 16.5 | 473579 |
| 1732578000 | 16.67 | 0.1 | 0.60 | 16.739999 | 16.93 | 16.57 | 782493 |
| 1732318800 | 16.57 | 0.96 | 6.15 | 15.72 | 16.629999 | 15.72 | 1451405 |
| 1732232400 | 15.61 | 0.11 | 0.71 | 15.5 | 15.83 | 15.5 | 632530 |
| 1732146000 | 15.5 | 0.41 | 2.72 | 14.98 | 15.525 | 14.78 | 915016 |
| 1732059600 | 15.09 | 0.18 | 1.21 | 14.87 | 15.155 | 14.87 | 372444 |
| 1731973200 | 14.91 | -0.27 | -1.78 | 15.13 | 15.2 | 14.81 | 534373 |
| 1731714000 | 15.18 | -0.22 | -1.43 | 15.45 | 15.46 | 14.91 | 651436 |
| 1731627600 | 15.4 | -0.26 | -1.66 | 15.68 | 15.68 | 15.23 | 1059032 |
| 1731541200 | 15.66 | 0.01 | 0.06 | 15.78 | 15.89 | 15.47 | 512756 |
| 1731454800 | 15.65 | -1.05 | -6.29 | 16.649999 | 16.71 | 15.49 | 919718 |
| 1731368400 | 16.7 | -0.7 | -4.02 | 17.54 | 17.5451 | 16.66 | 716680 |
| 1731109200 | 17.4 | 0.15 | 0.87 | 17.32 | 17.58 | 17.24 | 565147 |
| 1731022800 | 17.25 | -0.18 | -1.03 | 17.36 | 17.5 | 17.04 | 431962 |
| 1730936400 | 17.43 | 0.33 | 1.93 | 17.49 | 17.71 | 17.02 | 904350 |
| 1730850000 | 17.1 | 0.2 | 1.18 | 16.78 | 17.1 | 16.78 | 268148 |
| 1730763600 | 16.9 | 0.12 | 0.72 | 16.73 | 17.01 | 16.73 | 295906 |
| 1730500800 | 16.78 | -0.22 | -1.29 | 17.22 | 17.42 | 16.75 | 388926 |
| 1730414400 | 17 | -0.62 | -3.52 | 17.62 | 17.62 | 16.965 | 522338 |
| 1730328000 | 17.62 | -0.29 | -1.62 | 18.03 | 18.36 | 17.57 | 390788 |
| 1730241600 | 17.91 | -0.25 | -1.38 | 18.01 | 18.24 | 17.86 | 404276 |
| 1730155200 | 18.16 | 0.18 | 1.00 | 18.13 | 18.33 | 18.07 | 291117 |
| 1729896000 | 17.98 | -0.28 | -1.53 | 18.38 | 18.405 | 17.98 | 369564 |
| 1729809600 | 18.26 | 0.18 | 1.00 | 18.13 | 18.275 | 17.99 | 442466 |
| 1729723200 | 18.08 | -0.18 | -0.99 | 18.03 | 18.29 | 17.9854 | 338997 |
| 1729636800 | 18.26 | 0.02 | 0.11 | 18.18 | 18.42 | 18.1 | 307668 |
| 1729550400 | 18.24 | -0.45 | -2.41 | 18.65 | 18.67 | 18.24 | 274494 |
| 1729291200 | 18.69 | 0.16 | 0.86 | 18.61 | 18.78 | 18.455 | 322605 |
| 1729204800 | 18.53 | 0.2 | 1.09 | 18.19 | 18.55 | 18.19 | 315697 |
| 1729118400 | 18.33 | 0.26 | 1.44 | 18.15 | 18.45 | 18.15 | 310807 |
| 1729032000 | 18.07 | 0.45 | 2.55 | 17.69 | 18.31 | 17.55 | 562194 |
| 1728945600 | 17.62 | 0.12 | 0.69 | 17.51 | 17.76 | 17.3 | 209122 |
| 1728686400 | 17.5 | 0.13 | 0.75 | 17.37 | 17.56 | 17.37 | 228258 |
| 1728600000 | 17.37 | -0.02 | -0.12 | 17.2 | 17.44 | 17.19 | 348629 |
| 1728513600 | 17.39 | 0.01 | 0.06 | 17.48 | 17.5 | 17.29 | 389843 |
| 1728427200 | 17.38 | -0.03 | -0.17 | 17.5 | 17.5 | 17.3 | 242567 |
| 1728340800 | 17.41 | -0.27 | -1.53 | 17.49 | 17.6 | 17.325 | 459154 |
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
