Jack Henry and Associates【JHY】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	-4.55	-3.87398893146	117.45	120.75	112.1	22	115.15852273	DE
4	-11.45	-9.2078809811	124.35	125.6	112.1	71	119.0487634	DE
12	-32.79999	-22.5120056631	145.69999	148.9	112.1	69	126.52520693	DE
26	-43.2	-27.6745675849	156.1	166.9	112.1	64	139.36637852	DE
52	-45.54999	-28.7472343798	158.44999	166.9	112.1	65	139.06183742	DE
156	-32	-22.0841959972	144.9	178.5	112.1	59	149.73591158	DE
260	-32	-22.0841959972	144.9	178.5	112.1	59	149.73591158	DE

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
1780691100	112.55	-1.5	-1.32	112.1	112.55	112.1	100
1780604700	114.05	-0.85	-0.74	114.8	114.8	114.05	53
1780518300	114.9	-5.85	-4.84	116.45	117.9	114.9	22
1780431900	120.75	2.75	2.33	120.75	120.75	120.75	10
1780345500	118	1.45	1.24	117.45	119.05	117.45	3
1780086300	116.55	0	0.00	116.55	116.55	116.55	0
1779999900	116.55	-1.15	-0.98	116.55	116.55	116.55	2
1779913500	117.7	-3.45	-2.85	118.15	118.15	117.7	115
1779827100	121.15	-0.15	-0.12	121.15	121.15	121.15	86
1779740700	121.3	0	0.00	121.3	121.3	121.3	0
1779481500	121.3	0.3	0.25	121.3	121.3	121.3	4
1779395100	121	1.75	1.47	120.1	121	120.1	17
1779308700	119.25	0	0.00	119.25	119.25	119.25	0
1779222300	119.25	1.8	1.53	120.55	120.55	119.25	51
1779135900	117.45	-1	-0.84	116.4	117.65	116.4	349
1778876700	118.45	2.85	2.47	114.75	118.45	114.75	267
1778790300	115.6	-3.65	-3.06	121.65	121.65	114.95	8
1778703900	119.25	-4.3	-3.48	120	120	119.25	2
1778617500	123.55	0.1	0.08	123.55	123.55	123.55	220
1778531100	123.45	-2.15	-1.71	123.45	123.45	123.45	1
1778271900	125.6	0.95	0.76	124.35	125.6	124.35	3
1778185500	124.65	3.35	2.76	122.25	124.65	122.25	150
1778099100	121.3	-10.55	-8.00	127.6	127.6	121.3	34
1778012700	131.85	0.15	0.11	130.4	131.85	130.4	2
1777926300	131.69999	-0.1	-0.08	132.05	132.05	131.25	5
1777580700	131.8	2.4	1.85	131.8	131.8	131.8	5
1777494300	129.4	0	0.00	129.4	129.4	129.4	0
1777407900	129.4	0	0.00	129.4	129.4	129.4	0
1777321500	129.4	-0.2	-0.15	129.4	129.4	129.4	4
1777062300	129.6	-2.15	-1.63	129	129.6	129	15
1776975900	131.75	0	0.00	131.75	131.75	131.75	0
1776889500	131.75	0	0.00	131.75	131.75	131.75	0
1776803100	131.75	0.75	0.57	131.75	131.75	131.75	72
1776716700	131	-0.55	-0.42	129.44999	131	129.44999	14
1776457500	131.55	0.4	0.30	131.55	131.55	131.55	10
1776371100	131.15	2.45	1.90	130.75	131.15	130.75	161
1776284700	128.69999	0.25	0.19	129.05	129.05	128.69999	221
1776198300	128.44999	-0.35	-0.27	128.25	128.44999	128.25	20
1776111900	128.8	3.55	2.83	128.8	128.8	128.8	2
1775852700	125.25	-12.15	-8.84	130.55	130.55	125.25	281
1775766300	137.4	0	0.00	137.4	137.4	137.4	0
1775679900	137.4	0	0.00	137.4	137.4	137.4	0
1775593500	137.4	3.95	2.96	137.8	137.8	136.3	31
1775161500	133.44999	0.75	0.57	133.44999	133.44999	133.44999	383
1775075100	132.69999	-2.9	-2.14	138.35	138.35	132.69999	3
1774988700	135.6	0.3	0.22	135.6	135.6	135.6	31
1774905900	135.3	0	0.00	135.3	135.3	135.3	0
1774646700	135.3	0	0.00	135.3	135.3	135.3	0
1774560300	135.3	-2.5	-1.81	135.3	135.3	135.3	74
1774473900	137.8	0	0.00	137.8	137.8	137.8	0
1774387500	137.8	-5.15	-3.60	137.8	137.8	137.8	80
1774301100	142.94999	0	0.00	142.94999	142.94999	142.94999	0
1774041900	142.94999	0	0.00	142.94999	142.94999	142.94999	0
1773955500	142.94999	-0.55	-0.38	143.44999	143.44999	142.94999	29
1773869100	143.5	-4.05	-2.74	145	145	143.5	20
1773782700	147.55	2.8	1.93	144.69999	147.55	144.69999	3
1773696300	144.75	-0.95	-0.65	148.9	148.9	144.75	53
1773437100	145.69999	0.95	0.66	145.69999	145.69999	145.69999	69
1773350700	144.75	0.5	0.35	144.75	144.75	144.75	1
1773264300	144.25	-3.5	-2.37	144.25	144.25	144.25	35
1773177900	147.75	1.4	0.96	148	148	147.75	3
1773091500	146.35	3.35	2.34	143.65	146.44999	143.65	22