Smucker J M (JM2)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.3 | 1.20986505351 | 107.45 | 108.75 | 103.9 | 190 | 106.59138655 | DE |
4 | 5.35 | 5.17408123791 | 103.4 | 109.85 | 102.85 | 109 | 106.98306673 | DE |
12 | 8.55 | 8.53293413174 | 100.2 | 112.35 | 100.05 | 155 | 107.94481997 | DE |
26 | -6 | -5.22875816993 | 114.75 | 116.9 | 98.5 | 202 | 105.71975082 | DE |
52 | -12.3 | -10.1610904585 | 121.05 | 124.2 | 98.5 | 170 | 107.61284106 | DE |
156 | 5.3 | 5.12324794587 | 103.45 | 140.3 | 98.5 | 103 | 109.27807241 | DE |
260 | 13.12 | 13.7195440761 | 95.63 | 140.3 | 86.72 | 261 | 99.888538 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727382360 | 107.3 | 0.6 | 0.56 | 107.1 | 107.45 | 106.95 | 349 |
1727295960 | 106.7 | 0.7 | 0.66 | 105 | 106.7 | 103.9 | 33 |
1727209560 | 106 | -0.3 | -0.28 | 106.35 | 107.2 | 106 | 201 |
1727123160 | 106.3 | 0.1 | 0.09 | 107.15 | 107.35 | 106.3 | 124 |
1726864020 | 106.2 | -0.7 | -0.65 | 107.45 | 107.9 | 105.8 | 245 |
1726777560 | 106.9 | -2 | -1.84 | 107.45 | 107.65 | 106.9 | 64 |
1726691220 | 108.9 | 1.05 | 0.97 | 107.2 | 108.9 | 107.2 | 35 |
1726604760 | 107.85 | -0.8 | -0.74 | 108.05 | 108.05 | 107.85 | 48 |
1726518420 | 108.65 | 2.2 | 2.07 | 108.2 | 109.55 | 108.05 | 74 |
1726259160 | 106.45 | 0.25 | 0.24 | 106.05 | 107.3 | 106.05 | 20 |
1726172760 | 106.2 | -0.9 | -0.84 | 106.4 | 107.55 | 106 | 224 |
1726086360 | 107.1 | -1.75 | -1.61 | 108 | 108 | 106.95 | 98 |
1725999960 | 108.85 | -0.5 | -0.46 | 108.85 | 108.85 | 108.85 | 10 |
1725913620 | 109.35 | -0.2 | -0.18 | 108.25 | 109.85 | 108.25 | 105 |
1725654360 | 109.55 | -0.2 | -0.18 | 107.65 | 109.55 | 107.65 | 85 |
1725567960 | 109.75 | 1 | 0.92 | 108.25 | 109.75 | 108.25 | 29 |
1725481560 | 108.75 | 1.5 | 1.40 | 108.2 | 108.75 | 108.2 | 64 |
1725395160 | 107.25 | 2.1 | 2.00 | 102.85 | 107.3 | 102.85 | 222 |
1725308760 | 105.15 | 1.45 | 1.40 | 104.05 | 105.15 | 102.85 | 70 |
1725049560 | 103.7 | 0.8 | 0.78 | 103.4 | 103.8 | 103.3 | 88 |
1724963160 | 102.9 | -0.6 | -0.58 | 104.1 | 104.9 | 101.85 | 400 |
1724876760 | 103.5 | -4.45 | -4.12 | 106.5 | 106.5 | 101.8 | 482 |
1724790420 | 107.95 | -1.35 | -1.24 | 107.95 | 107.95 | 107.95 | 17 |
1724704020 | 109.3 | 0.7 | 0.64 | 109.85 | 109.85 | 109.3 | 74 |
1724444820 | 108.6 | -1.15 | -1.05 | 109.65 | 109.65 | 108.6 | 30 |
1724358420 | 109.75 | 1.5 | 1.39 | 107.75 | 109.75 | 107.65 | 52 |
1724271960 | 108.25 | -1.1 | -1.01 | 110.4 | 110.4 | 108.25 | 103 |
1724185560 | 109.35 | 0.25 | 0.23 | 109.95 | 110.15 | 107.8 | 37 |
1724099220 | 109.1 | 0.6 | 0.55 | 107 | 109.1 | 106.95 | 94 |
1723840020 | 108.5 | -0.9 | -0.82 | 107.2 | 108.65 | 107.2 | 159 |
1723753620 | 109.4 | 0.45 | 0.41 | 109.75 | 110 | 108.9 | 95 |
1723667160 | 108.95 | 0.85 | 0.79 | 108.65 | 108.95 | 108.6 | 114 |
1723580760 | 108.1 | 0.45 | 0.42 | 107.8 | 108.1 | 106.85 | 50 |
1723494360 | 107.65 | -0.35 | -0.32 | 108.2 | 108.2 | 107.65 | 69 |
1723235220 | 108 | -1.5 | -1.37 | 108.05 | 108.2 | 107.2 | 82 |
1723148820 | 109.5 | -0.75 | -0.68 | 109.75 | 110.4 | 108.05 | 85 |
1723062360 | 110.25 | 0.25 | 0.23 | 110.25 | 110.5 | 109.2 | 109 |
1722975960 | 110 | -0.15 | -0.14 | 110.65 | 110.65 | 110 | 21 |
1722889620 | 110.15 | -1.5 | -1.34 | 109.1 | 111.3 | 108.15 | 334 |
1722630360 | 111.65 | 0.7 | 0.63 | 109.5 | 111.65 | 108.55 | 319 |
1722544020 | 110.95 | 1.95 | 1.79 | 109.5 | 110.95 | 108.3 | 443 |
1722457560 | 109 | -0.5 | -0.46 | 108.55 | 110 | 108.4 | 511 |
1722371220 | 109.5 | 0.4 | 0.37 | 108.05 | 109.95 | 108.05 | 85 |
1722284760 | 109.1 | 1.3 | 1.21 | 110 | 110.55 | 108.6 | 84 |
1722025620 | 107.8 | 0.8 | 0.75 | 107.25 | 107.8 | 107.25 | 55 |
1721939160 | 107 | -0.45 | -0.42 | 107.3 | 108 | 106.95 | 140 |
1721852820 | 107.45 | 0.75 | 0.70 | 105.05 | 107.45 | 105.05 | 55 |
1721766420 | 106.7 | -0.1 | -0.09 | 106 | 107.95 | 105.75 | 131 |
1721677800 | 106.8 | -1.7 | -1.57 | 107.9 | 109.1 | 106.8 | 149 |
1721420760 | 108.5 | -3.85 | -3.43 | 111.05 | 111.05 | 108.5 | 83 |
1721334360 | 112.35 | 1.6 | 1.44 | 109.85 | 112.35 | 109.85 | 1162 |
1721248020 | 110.75 | 2.9 | 2.69 | 108.45 | 110.95 | 108.2 | 397 |
1721161560 | 107.85 | 0.9 | 0.84 | 106.3 | 107.85 | 106.3 | 144 |
1721075160 | 106.95 | 2.55 | 2.44 | 105.3 | 106.95 | 103.05 | 121 |
1720815960 | 104.4 | 2.2 | 2.15 | 101.6 | 104.4 | 101.3 | 148 |
1720729560 | 102.2 | 1.5 | 1.49 | 101.85 | 103.05 | 100.05 | 275 |
1720643220 | 100.7 | -1.1 | -1.08 | 100.8 | 101.05 | 100.7 | 102 |
1720556760 | 101.8 | 0 | 0.00 | 100.95 | 101.8 | 100.95 | 6 |
1720470360 | 101.8 | 0.6 | 0.59 | 101.9 | 102.2 | 101.35 | 193 |
1720211220 | 101.2 | -0.4 | -0.39 | 100.2 | 101.65 | 100.05 | 78 |
1720124820 | 101.6 | 0.2 | 0.20 | 101.85 | 101.9 | 101.6 | 34 |
1720038420 | 101.4 | -1.4 | -1.36 | 103.55 | 103.95 | 100.7 | 200 |
1719952020 | 102.8 | -0.45 | -0.44 | 102.15 | 104.15 | 102.15 | 367 |
1719865620 | 103.25 | 1.25 | 1.23 | 102.2 | 103.4 | 100.95 | 287 |
1719606420 | 102 | 0.45 | 0.44 | 102.5 | 102.5 | 102 | 35 |
1719520020 | 101.55 | 1.57 | 1.57 | 101.15 | 101.55 | 99.94 | 50 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約