Hot Features
プレミアム
JBS NV (JBS)
NYSE
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 | 0.42 | 3.5593220339 | 11.8 | 12.3606 | 11.735 | 5555547 | 12.08148221 | CS |
| 4 | -0.66 | -5.12422360248 | 12.88 | 12.9 | 11.49 | 8402848 | 12.14207186 | CS |
| 12 | -5.73 | -31.922005571 | 17.95 | 18.65 | 11.49 | 6788647 | 13.95106556 | CS |
| 26 | -2.33 | -16.0137457045 | 14.55 | 18.65 | 11.49 | 5615756 | 14.67905252 | CS |
| 52 | -1.64 | -11.8326118326 | 13.86 | 18.65 | 11.49 | 5564087 | 14.4263412 | CS |
| 156 | -2.15 | -14.9617258177 | 14.37 | 18.65 | 11.49 | 5626274 | 14.40856371 | CS |
| 260 | -2.15 | -14.9617258177 | 14.37 | 18.65 | 11.49 | 5626274 | 14.40856371 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513600 | 12.22 | 0.19 | 1.58 | 12.1 | 12.275 | 12.03 | 24579726 |
| 1782427200 | 12.03 | -0.16 | -1.31 | 12.19 | 12.3299 | 12.01 | 6544975 |
| 1782340800 | 12.19 | -0.04 | -0.33 | 12.3 | 12.3606 | 12.095 | 4799231 |
| 1782254400 | 12.23 | 0.31 | 2.60 | 12.025 | 12.28 | 11.88 | 5073381 |
| 1782168000 | 11.92 | -0.01 | -0.08 | 11.8 | 12.025 | 11.735 | 5804599 |
| 1781822400 | 11.93 | -0.29 | -2.37 | 12.26 | 12.33 | 11.84 | 8514217 |
| 1781736000 | 12.22 | -0.08 | -0.65 | 12.3 | 12.56 | 12.165 | 7929795 |
| 1781649600 | 12.3 | 0.11 | 0.90 | 12.25 | 12.35 | 12.15 | 3922071 |
| 1781563200 | 12.19 | -0.35 | -2.79 | 12.63 | 12.71 | 12.12 | 7747290 |
| 1781304000 | 12.54 | 0.34 | 2.79 | 12.3 | 12.59 | 12.16 | 6513588 |
| 1781217600 | 12.2 | 0.17 | 1.41 | 12.08 | 12.265 | 11.945 | 6224042 |
| 1781131200 | 12.03 | 0.18 | 1.52 | 11.91 | 12.1 | 11.8 | 6196134 |
| 1781044800 | 11.85 | 0.23 | 1.98 | 11.74 | 11.99 | 11.68 | 5476940 |
| 1780958400 | 11.62 | -0.62 | -5.07 | 12.03 | 12.08 | 11.49 | 7375145 |
| 1780699200 | 12.24 | 0.03 | 0.25 | 12 | 12.29 | 11.84 | 10567880 |
| 1780612800 | 12.21 | 0.33 | 2.78 | 12.05 | 12.27 | 11.96 | 9034142 |
| 1780526400 | 11.88 | -0.32 | -2.62 | 12.12 | 12.385 | 11.79 | 13951521 |
| 1780440000 | 12.2 | 0.1 | 0.83 | 12.18 | 12.28 | 12.12 | 13930313 |
| 1780353600 | 12.1 | -0.37 | -2.97 | 12.09 | 12.23 | 12.03 | 10588127 |
| 1780094400 | 12.47 | -0.47 | -3.63 | 12.88 | 12.9 | 12.37 | 19460442 |
| 1780008000 | 12.94 | -0.28 | -2.12 | 13.16 | 13.34 | 12.93 | 7814378 |
| 1779921600 | 13.22 | 0.24 | 1.85 | 13.08 | 13.42 | 13.04 | 9809349 |
| 1779835200 | 12.98 | -0.23 | -1.74 | 13.26 | 13.33 | 12.71 | 9497993 |
| 1779489600 | 13.21 | -0.07 | -0.53 | 13.25 | 13.56 | 13.135 | 7318273 |
| 1779403200 | 13.28 | 0.38 | 2.95 | 12.78 | 13.49 | 12.68 | 13018048 |
| 1779316800 | 12.9 | 0.41 | 3.28 | 12.57 | 13 | 12.42 | 7473043 |
| 1779230400 | 12.49 | -0.37 | -2.88 | 12.62 | 12.8 | 12.4 | 11059466 |
| 1779144000 | 12.86 | -0.62 | -4.60 | 12.72 | 13 | 12.42 | 6478187 |
| 1778884800 | 13.48 | -0.5 | -3.58 | 13.84 | 14.09 | 13.48 | 8305357 |
| 1778798400 | 13.98 | -0.71 | -4.83 | 14.48 | 14.62 | 13.97 | 8584411 |
| 1778712000 | 14.69 | -0.58 | -3.80 | 14.09 | 14.8 | 13.83 | 12918335 |
| 1778625600 | 15.27 | -0.32 | -2.05 | 15.68 | 15.74 | 15 | 9857894 |
| 1778539200 | 15.59 | -0.52 | -3.23 | 16.29 | 16.309999 | 15.57 | 9450978 |
| 1778280000 | 16.11 | -0.21 | -1.29 | 16.53 | 16.53 | 16.05 | 4844414 |
| 1778193600 | 16.32 | -0.37 | -2.22 | 16.68 | 16.759699 | 16.28 | 4478480 |
| 1778107200 | 16.69 | 0.45 | 2.77 | 16.45 | 16.75 | 16.315 | 4618855 |
| 1778020800 | 16.239999 | 0.33 | 2.07 | 16.059999 | 16.42 | 16.02 | 4264063 |
| 1777934400 | 15.91 | -0.17 | -1.06 | 16.05 | 16.23 | 15.825 | 4261129 |
| 1777675200 | 16.079999 | 0.02 | 0.12 | 16.11 | 16.32 | 15.965 | 3296818 |
| 1777588800 | 16.059999 | 0.37 | 2.36 | 15.46 | 16.235 | 15.43 | 6847917 |
| 1777502400 | 15.69 | -0.46 | -2.85 | 16.1 | 16.17 | 15.67 | 3795275 |
| 1777416000 | 16.149999 | -0.13 | -0.80 | 16.17 | 16.27 | 15.74 | 3675625 |
| 1777329600 | 16.28 | -0.34 | -2.05 | 16.51 | 16.69 | 16.21 | 3702145 |
| 1777070400 | 16.62 | -0.24 | -1.42 | 16.83 | 16.865 | 16.36 | 6011547 |
| 1776984000 | 16.86 | -0.62 | -3.55 | 17.46 | 17.5 | 16.85 | 7639378 |
| 1776897600 | 17.48 | -0.24 | -1.35 | 17.79 | 17.81 | 17.41 | 3713340 |
| 1776811200 | 17.72 | 0.22 | 1.26 | 17.5 | 17.735 | 17.4 | 1770268 |
| 1776724800 | 17.5 | -0.21 | -1.19 | 17.7 | 17.91 | 17.44 | 4214164 |
| 1776465600 | 17.71 | -0.19 | -1.06 | 17.71 | 17.945 | 17.565 | 3089484 |
| 1776379200 | 17.9 | 0.15 | 0.85 | 17.59 | 17.935 | 17.56 | 6665625 |
| 1776292800 | 17.75 | -0.32 | -1.77 | 18.01 | 18.07 | 17.715 | 3387016 |
| 1776206400 | 18.07 | 0.32 | 1.80 | 17.71 | 18.175 | 17.66 | 3718078 |
| 1776120000 | 17.75 | -0.57 | -3.11 | 18.33 | 18.34 | 17.55 | 4575290 |
| 1775860800 | 18.32 | -0.1 | -0.54 | 18.51 | 18.65 | 18.25 | 3217881 |
| 1775774400 | 18.42 | 0.24 | 1.32 | 18.11 | 18.495 | 18.09 | 3190872 |
| 1775688000 | 18.18 | 0.63 | 3.59 | 17.84 | 18.2 | 17.59 | 4819223 |
| 1775601600 | 17.55 | -0.33 | -1.85 | 17.61 | 17.66 | 17.42 | 3196617 |
| 1775515200 | 17.88 | 0.13 | 0.73 | 17.95 | 18.07 | 17.75 | 2719574 |
| 1775169600 | 17.75 | -0.37 | -2.04 | 17.99 | 18.2 | 17.73 | 3442079 |
| 1775083200 | 18.12 | 0.16 | 0.89 | 17.97 | 18.205 | 17.79 | 5031505 |
| 1774996800 | 17.96 | 0.62 | 3.58 | 17.5 | 18 | 17.28 | 6918862 |
| 1774910400 | 17.34 | 0.31 | 1.82 | 17.2 | 17.55 | 17.18 | 6955705 |
| 1774651200 | 17.03 | 0.39 | 2.34 | 16.62 | 17.105 | 16.48 | 7060269 |
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
メールアドレスで登録
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。
