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	-2	-4.34782608696	46	46	44.6	37	44.61917808	DE
4	-0.8	-1.78571428571	44.8	46	42.4	29	44.93358779	DE
12	-3.2	-6.77966101695	47.2	48.8	42.4	19	45.46609442	DE
26	-10	-18.5185185185	54	55	42.4	21	47.81371429	DE
52	-18.5	-29.6	62.5	67	42.4	32	56.95070114	DE
156	10.200001	30.1775186443	33.799999	67	33.799999	36	54.7642857	DE
260	10.200001	30.1775186443	33.799999	67	33.799999	36	54.7642857	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
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
1774646700	45.2	0	0.00	45.2	45.2	45.2	0
1774560300	45.2	0.2	0.44	45.2	45.2	45.2	2
1774473900	45	0	0.00	45	45	45	0
1774387500	45	0.2	0.45	44	45	44	23
1774301100	44.8	-1.8	-3.86	44.6	44.8	44.6	21
1774041900	46.6	0	0.00	46.6	46.6	46.6	0
1773955500	46.6	0	0.00	46.6	46.6	46.6	0
1773869100	46.6	0	0.00	46.6	46.6	46.6	0
1773782700	46.6	-0.6	-1.27	46.6	46.6	46.6	50
1773696300	47.2	-0.6	-1.26	47.2	47.2	47.2	1
1773437100	47.8	0	0.00	47.8	47.8	47.8	0
1773350700	47.8	0	0.00	47.8	47.8	47.8	0
1773264300	47.8	0	0.00	47.8	47.8	47.8	0
1773177900	47.8	0	0.00	47.8	47.8	47.8	0
1773091500	47.8	-1.8	-3.63	47.8	47.8	47.8	1
1772776800	49.6	0	0.00	49.6	49.6	49.6	0