Jabil Inc【JBL】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	-17.80001	-5.29447055324	336.2	366.3	312.3	544	326.78143303	DE
4	-6.60001	-2.03077230769	325	366.3	297.89999	468	320.98493404	DE
12	101.99999	47.1349306839	216.4	366.3	216.4	637	297.3368936	DE
26	122.29999	62.3661346252	196.1	366.3	185.6	500	263.35458263	DE
52	138.79999	77.2828452116	179.6	366.3	164.19999	510	221.63148681	DE
156	210.99999	196.461815642	107.4	366.3	86.88	466	164.24632956	DE
260	210.99999	196.461815642	107.4	366.3	86.88	466	164.24632956	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782159900	326	0.1	0.03	327.5	330	316.6	511
1781900700	325.89999	3.9	1.21	326	328.1	325	216
1781814300	322	-8.5	-2.57	331.89999	337.89999	320.39999	762
1781727900	330.5	1.2	0.36	325.7	366.3	312.3	944
1781641500	329.3	-4	-1.20	336.2	336.2	325.2	287
1781555100	333.3	1.4	0.42	345	347.6	330.8	622
1781295900	331.89999	8.7	2.69	325.6	333.3	323.6	301
1781209500	323.2	19.6	6.46	310.8	323.2	310	668
1781123100	303.6	-3	-0.98	310	322.7	302.2	325
1781036700	306.6	-11.4	-3.58	318.89999	345	297.89999	1210
1780950300	318	12.8	4.19	306.6	318	306.5	196
1780691100	305.2	-21.2	-6.50	319.6	319.6	305.2	200
1780604700	326.39999	-0.9	-0.27	326.3	326.39999	309.8	265
1780518300	327.3	6.8	2.12	323.3	330.8	321.7	262
1780431900	320.5	9.7	3.12	309.7	321.2	309.7	264
1780345500	310.8	2.1	0.68	311.8	317.7	303	632
1780086300	308.7	-4.6	-1.47	314.1	315.39999	308.5	281
1779999900	313.3	-6.3	-1.97	317.39999	318.1	312.3	102
1779913500	319.6	-8.5	-2.59	325.39999	333.6	311.89999	360
1779827100	328.1	6.4	1.99	325	328.2	319	958
1779740700	321.7	8.2	2.62	321.6	324	315	319
1779481500	313.5	10.3	3.40	309.2	314.8	305.2	645
1779395100	303.2	7.7	2.61	298.39999	307.5	298	143
1779308700	295.5	9.4	3.29	285.39999	299.8	285.39999	1255
1779222300	286.1	-5.3	-1.82	292	292	278.2	743
1779135900	291.39999	-2	-0.68	288.89999	294	285.89999	1982
1778876700	293.39999	-5.3	-1.77	303.5	304.5	292.3	3803
1778790300	298.7	-5.1	-1.68	305.8	308.7	298.7	1026
1778703900	303.8	5.3	1.78	300.39999	307.8	298.6	695
1778617500	298.5	-13.1	-4.20	309	309.6	292.8	660
1778531100	311.6	10.9	3.62	302.89999	313.1	299.89999	255
1778271900	300.7	2.5	0.84	296.8	307.39999	296.6	449
1778185500	298.2	-16.9	-5.36	317.89999	318	293.89999	907
1778099100	315.1	28	9.75	294.2	316.5	291.39999	1624
1778012700	287.1	-5.1	-1.75	290.1	301.89999	287.1	508
1777926300	292.2	3	1.04	290.6	295	287.1	1522
1777580700	289.2	3	1.05	286.1	290.89999	282.89999	457
1777494300	286.2	3	1.06	284.8	286.2	280.1	353
1777407900	283.2	-7.1	-2.45	292.7	292.7	278.1	656
1777321500	290.3	-2.7	-0.92	293.1	295.3	282.2	930
1777062300	293	6.1	2.13	291.89999	296	288	836
1776975900	286.89999	-0.7	-0.24	286.7	294.39999	284.5	615
1776889500	287.6	2.6	0.91	286.2	290.1	281.6	645
1776803100	285	3.9	1.39	282.39999	289.1	281.8	591
1776716700	281.1	9.7	3.57	271.89999	281.1	269.7	2033
1776457500	271.39999	7.4	2.80	265	273.8	263	384
1776371100	264	5.5	2.13	257.6	264	255.1	132
1776284700	258.5	-0.9	-0.35	260.8	261.2	254.1	431
1776198300	259.39999	-1	-0.38	258.2	263.39999	258	396
1776111900	260.39999	4.9	1.92	252	260.39999	250.5	202
1775852700	255.5	3.5	1.39	249.2	258.39999	248.8	353
1775766300	252	5.1	2.07	244.2	252.4	243.2	177
1775679900	246.9	14.4	6.19	236	249	236	385
1775593500	232.5	0.2	0.09	231.8	235.1	229	410
1775161500	232.3	-3.5	-1.48	226	233.6	226	94
1775075100	235.8	8.9	3.92	229	238.5	229	190
1774988700	226.9	12.3	5.73	216.4	226.9	216.4	160
1774902300	214.6	-11.6	-5.13	226.2	230.6	214.6	244
1774646700	226.2	-3.2	-1.39	229.3	229.7	225.3	250
1774560300	229.4	-14.3	-5.87	243.1	243.1	229.4	440
1774473900	243.7	4.9	2.05	242.9	245.4	237.2	840
1774387500	238.8	8.8	3.83	228.8	240.2	227.9	747
1774301100	230	11.1	5.07	218.5	230.1	217.7	336