Jb Hi Fi Ltd【JB3】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	1.4	2.88065843621	48.6	48.6	47	35	48.55047619	DE
4	4	8.69565217391	46	48.6	44.4	24	47.02708333	DE
12	6.2	14.1552511416	43.8	48.8	42.4	21	46.19203354	DE
26	-5	-9.09090909091	55	55	42.4	21	47.74012474	DE
52	-11	-18.0327868852	61	67	42.4	32	56.52190238	DE
156	16.200001	47.9289984594	33.799999	67	33.799999	35	54.5889621	DE
260	16.200001	47.9289984594	33.799999	67	33.799999	35	54.5889621	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	47	0	0.00	47	47	47	0
1782419100	47	0	0.00	47	47	47	0
1782332700	47	-0.4	-0.84	47	47	47	1
1782246300	47.4	-1.2	-2.47	48.4	48.4	47.4	3
1782159900	48.6	0	0.00	48.6	48.6	48.6	0
1781900700	48.6	0	0.00	48.6	48.6	48.6	101
1781814300	48.6	0	0.00	48.6	48.6	48.6	0
1781727900	48.6	1	2.10	48.6	48.6	48.6	11
1781641500	47.6	0	0.00	47.6	47.6	47.6	0
1781555100	47.6	0	0.00	47.6	47.6	47.6	0
1781295900	47.6	3.2	7.21	46.6	47.6	46.6	2
1781209500	44.4	0	0.00	44.4	44.4	44.4	0
1781123100	44.4	0	0.00	44.4	44.4	44.4	0
1781036700	44.4	0	0.00	44.4	44.4	44.4	0
1780950300	44.4	-0.2	-0.45	44.4	44.4	44.4	1
1780691100	44.6	0	0.00	44.6	44.6	44.6	0
1780604700	44.6	0	0.00	44.6	44.6	44.6	0
1780518300	44.6	0	0.00	44.6	44.6	44.6	0
1780431900	44.6	-1.4	-3.04	44.6	44.6	44.6	72
1780345500	46	0.4	0.88	46	46	46	1
1780086300	45.6	0	0.00	45.6	45.6	45.6	0
1779999900	45.6	-0.4	-0.87	45.6	45.6	45.6	130
1779913500	46	0	0.00	46	46	46	0
1779827100	46	0	0.00	46	46	46	0
1779740700	46	0.8	1.77	45	46	45	2
1779481500	45.2	2.8	6.60	45.2	45.2	45.2	20
1779395100	42.4	0	0.00	42.4	42.4	42.4	0
1779308700	42.4	0	0.00	42.4	42.4	42.4	0
1779222300	42.4	-0.6	-1.40	42.4	42.4	42.4	5
1779135900	43	-1.6	-3.59	43.8	43.8	43	30
1778876700	44.6	0	0.00	44.6	44.6	44.6	0
1778790300	44.6	0	0.00	44.6	44.6	44.6	0
1778703900	44.6	0	0.00	44.6	44.6	44.6	0
1778617500	44.6	0	0.00	44.6	44.6	44.6	0
1778531100	44.6	-0.2	-0.45	44.6	44.6	44.6	1
1778271900	44.8	-1.6	-3.45	44.8	44.8	44.8	1
1778185500	46.4	-2.4	-4.92	46.4	46.4	46.4	1
1778099100	48.8	0	0.00	48.8	48.8	48.8	0
1778012700	48.8	0	0.00	48.8	48.8	48.8	0
1777926300	48.8	1.6	3.39	47.8	48.8	47.8	16
1777580700	47.2	0	0.00	47.2	47.2	47.2	0
1777494300	47.2	0	0.00	47.2	47.2	47.2	0
1777407900	47.2	1.2	2.61	46.4	47.2	46.4	22
1777321500	46	0	0.00	46	46	46	0
1777062300	46	-1.2	-2.54	46	46	46	31
1776975900	47.2	1	2.16	47.2	47.2	47.2	1
1776889500	46.2	0	0.00	46.2	46.2	46.2	0
1776803100	46.2	0	0.00	46.2	46.2	46.2	0
1776716700	46.2	0	0.00	46.2	46.2	46.2	0
1776457500	46.2	0	0.00	46.2	46.2	46.2	0
1776371100	46.2	0	0.00	46.2	46.2	46.2	0
1776284700	46.2	0	0.00	46.2	46.2	46.2	0
1776198300	46.2	0	0.00	46.2	46.2	46.2	0
1776111900	46.2	0	0.00	46.2	46.2	46.2	0
1775852700	46.2	0	0.00	46.2	46.2	46.2	0
1775766300	46.2	-0.4	-0.86	46.2	46.2	46.2	22
1775679900	46.6	3	6.88	46.6	46.6	46.6	1
1775593500	43.6	-0.6	-1.36	43.8	43.8	43.6	2
1775161500	44.2	0	0.00	44.2	44.2	44.2	0
1775075100	44.2	0.4	0.91	44.2	44.2	44.2	1
1774988700	43.8	0	0.00	43.8	43.8	43.8	0
1774902300	43.8	-1.4	-3.10	43.8	43.8	43.8	10