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	11.485	11.1202556158	103.28	117.74	101.26	2719624	112.3472133	CS
4	14.075	13.9785480187	100.69	117.74	98.65	1902211	106.08741191	CS
12	14.195	14.1145470816	100.57	117.74	88.25	1893584	99.4870502	CS
26	12.435	12.1518616242	102.33	119.39	88.25	1953818	103.22509078	CS
52	18.565	19.2983367983	96.2	119.39	88.25	1949461	104.45210111	CS
156	-38.065	-24.9067591441	152.83	154.335	88.25	1476343	111.96082321	CS
260	-21.705	-15.9045944164	136.47	163.07	88.25	1220816	119.41616263	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
1781304000	116.49	-0.34	-0.29	117	117.74	114.785	1601005
1781217600	116.83	-0.22	-0.19	116.48	117.25	115.69	1403251
1781131200	117.05	4.66	4.15	113.465	117.3	112.46	2809342
1781044800	112.39	10.62	10.44	106.96	115.22733	105.495	5292254
1780958400	101.77	-1.77	-1.71	103.28	104.4	101.26	2492270
1780699200	103.54	2.42	2.39	101.9	104.875	101.35	1841252
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	100.81	97.751	1543392
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