JM Smucker Company【SJM】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	-2.03	-1.95192307692	104	104.81	99.42	1515280	101.31543497	CS
4	2.1	2.10273355362	99.87	104.81	97.97	1824622	101.36837222	CS
12	-4.8	-4.49564484406	106.77	107.795	88.25	1877149	98.18535584	CS
26	2.43	2.44122965642	99.54	119.39	88.25	1820157	102.09475772	CS
52	-9.56	-8.5716847485	111.53	119.39	88.25	1971605	103.62269248	CS
156	-48.17	-32.0833888371	150.14	156.03	88.25	1451912	112.28758742	CS
260	-37.83	-27.0600858369	139.8	163.07	88.25	1205565	119.59369706	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612800	101.12	-0.15	-0.15	102.67	103.23	100.23	1214588
1780526400	101.27	0.8	0.80	100.08	102.94	99.87	1716363
1780440000	100.47	-0.14	-0.14	100.87	101.23	99.42	1678293
1780353600	100.61	-2.59	-2.51	102.56	102.8	100.28	1489402
1780094400	103.2	-1.08	-1.04	104	104.81	103.16	1477752
1780008000	104.28	1.3	1.26	103.83	104.44	102.0576	951453
1779921600	102.98	0.66	0.65	102.97	104.79	102.75	1210209
1779835200	102.32	-1.04	-1.01	102.95	103.68	102.169	2008216
1779489600	103.36	1.45	1.42	102.74	103.92	101.405	1117849
1779403200	101.91	1.43	1.42	99.99	102.25	98.65	1510838
1779316800	100.48	-2.56	-2.48	101.56	102.54	99.38	1658458
1779230400	103.04	-0.6	-0.58	103.2	104.75	102.85	1905487
1779144000	103.64	3.1	3.08	100.69	104.46	100.69	2763723
1778884800	100.54	0.34	0.34	100.09	100.855	98.92	1905098
1778798400	100.2	-0.67	-0.66	101.38	101.99	99.25	2410179
1778712000	100.87	0.54	0.54	100.32	101.26	99.49	2876252
1778625600	100.33	1.11	1.12	100.26	100.77	99.27	2759787
1778539200	99.22	-0.03	-0.03	99.49	99.865	98.24	2309861
1778280000	99.25	-0.19	-0.19	99.87	100	97.97	1704013
1778193600	99.44	2.61	2.70	96.18	100.35	95.71	2425694
1778107200	96.83	0.14	0.14	97.13	97.44	96.15	1496633
1778020800	96.69	-0.22	-0.23	96.76	97.1	95.04	1133717
1777934400	96.91	-0.06	-0.06	96.44	97.21	95.77	1321511
1777675200	96.97	-1.06	-1.08	98.43	98.64	96.37	1087561
1777588800	98.03	1.23	1.27	96.64	98.25	96.63	1639031
1777502400	96.8	-1.25	-1.27	97.99	98.96	95.925	1831097
1777416000	98.05	2.72	2.85	96.59	98.5	94.78	3771070
1777329600	95.33	-0.74	-0.77	96.15	97.25	95.32	1671060
1777070400	96.07	-0.12	-0.12	96.3	97.08	95.175	1283535
1776984000	96.19	1.2	1.26	94.7	96.33	94.6	1702577
1776897600	94.99	-0.75	-0.78	96.1	96.9	94.4	1393262
1776811200	95.74	-0.4	-0.42	95.49	96.02	94.39	1326204
1776724800	96.14	0.64	0.67	95.15	96.21	94.2747	1597012
1776465600	95.5	1.56	1.66	93.75	96.39	93.5	2780817
1776379200	93.94	0.45	0.48	93.45	94.5	93.32	1998634
1776292800	93.49	1.28	1.39	92.29	93.92	91.28	1775023
1776206400	92.21	2.68	2.99	89.6	92.75	89.305	2392927
1776120000	89.53	-1.38	-1.52	90.99	91.25	88.25	2517197
1775860800	90.91	-1.56	-1.69	92.44	92.8099	90.42	2091416
1775774400	92.47	-1.32	-1.41	93.32	94	91.63	1618886
1775688000	93.79	-0.36	-0.38	94.51	95.63	93.425	2439241
1775601600	94.15	-1.07	-1.12	95.22	96.16	94.14	1367814
1775515200	95.22	-0.25	-0.26	94.99	95.71	94.7	1340278
1775169600	95.47	-0.02	-0.02	95.66	96.01	93.6	1465971
1775083200	95.49	-0.95	-0.99	95.38	96.28	94.68	1845499
1774996800	96.44	1.27	1.33	95.72	96.82	94.275	1667984
1774910400	95.17	-0.07	-0.07	94.97	95.89	93.86	1495483
1774651200	95.24	0.13	0.14	95.2	96.96	94.72	1959572
1774564800	95.11	-0.28	-0.29	95.11	96.41	94.6	2135481
1774478400	95.39	-1.47	-1.52	96.63	97.27	94	1861745
1774392000	96.86	-1.52	-1.55	98.02	99.79	96.5	1743345
1774305600	98.38	-0.99	-1.00	100.57	100.57	97.751	1539313
1774046400	99.37	-1.04	-1.04	100.86	100.89	98.8	3067697
1773960000	100.41	-0.99	-0.98	100.39	101.63	99.48	2012439
1773873600	101.4	-1.24	-1.21	102.35	102.35	99.89	2961666
1773787200	102.64	-2.35	-2.24	105.85	106.09	102.52	1954562
1773700800	104.99	-1.09	-1.03	106.81	107.31	104.49	2150269
1773441600	106.08	0.08	0.08	106.77	107.795	105.68	2343603
1773355200	106	-1.62	-1.51	106.88	108.44	105.97	1731923
1773268800	107.62	-0.85	-0.78	110.1	110.355	107.38	1568195
1773182400	108.47	-0.49	-0.45	108.64	110.0099	107.62	1627993
1773096000	108.96	-2.25	-2.02	112.51	112.51	108.22	1575325
1772840400	111.21	-0.13	-0.12	110.77	111.315	108.75	1784229
1772754000	111.34	-3.39	-2.95	113.86	114	110.9	2220240