Jollibee Foods Corporation (PK)【JBFCY】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	-1.475	-8.27489481066	17.825	18.425	16.35	401	18.34335206	DR
4	0.25	1.55279503106	16.1	18.425	16	391	17.648152	DR
12	-1.75	-9.66850828729	18.1	19.74	16	462	17.59916833	DR
26	-1.51	-8.45464725644	17.86	19.74	16	476	17.93634808	DR
52	-2.76	-14.442700157	19.11	19.74	14.42	422	17.32051473	DR
156	-2.41	-12.8464818763	18.76	19.74	13.96	748	16.81412463	DR
260	3.27	25	13.08	20.85	7.65	1003	15.03310114	DR

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
1740781260	16.35	-2.08	-11.26	16.614999	16.614999	16.35	797
1740694800	18.425	0	0.00	18.425	18.425	18.425	0
1740608400	18.425	0.6	3.37	18.425	18.425	18.425	692
1740522000	17.825	0	0.00	17.825	17.825	17.825	0
1740435600	17.825	0	0.00	17.825	17.825	17.825	0
1740176400	17.825	-0.43	-2.33	17.825	17.825	17.825	109
1740090420	18.25	0	0.00	18.25	18.25	18.25	0
1740004020	18.25	0	0.00	18.25	18.25	18.25	0
1739917620	18.25	0	0.00	18.25	18.25	18.25	0
1739572020	18.25	1.25	7.35	18.25	18.25	18.25	203
1739485740	17	0	0.00	17	17	17	0
1739399340	17	0	0.00	17	17	17	0
1739312940	17	-1.2	-6.59	17.05	17.05	17	700
1739226000	18.2	0	0.00	18.2	18.2	18.2	0
1738966800	18.2	0	0.00	18.2	18.2	18.2	0
1738880400	18.2	0	0.00	18.2	18.2	18.2	0
1738794000	18.2	1.7	10.30	17.4	18.2	17.4	845
1738708080	16.5	-0.15	-0.90	16.5	16.5	16.5	107
1738621740	16.649999	0.55	3.42	16.649999	16.649999	16	286
1738362000	16.1	-1.6	-9.04	16.1	16.1	16.1	183
1738276140	17.7	0	0.00	17.7	17.7	17.7	0
1738189740	17.7	0.9	5.36	17.7	17.7	17	986
1738103220	16.8	0	0.00	16.8	16.8	16.8	0
1738016820	16.8	0.05	0.30	16.5	16.8	16.5	854
1737757440	16.75	0	0.00	16.75	16.75	16.75	0
1737671040	16.75	0	0.00	16.75	16.75	16.75	0
1737584640	16.75	-0.66	-3.79	16.75	16.75	16.75	2099
1737498540	17.41	0	0.00	17.41	17.41	17.41	101
1737152520	17.41	0	0.00	17.41	17.41	17.41	0
1737066120	17.41	0	0.00	17.41	17.41	17.41	0
1736979720	17.41	-0.58	-3.23	17.41	17.41	17.41	248
1736893320	17.992	0	0.00	17.992	17.992	17.992	0
1736806920	17.992	0	0.00	17.992	17.992	17.992	0
1736547720	17.992	-1.01	-5.31	17.992	17.992	17.992	111
1736375160	19	0	0.00	19	19	19	0
1736288760	19	0	0.00	19	19	19	0
1736202360	19	1.43	8.14	19	19	19	102
1735942200	17.57	0	0.00	17.57	17.57	17.57	0
1735855800	17.57	0	0.00	17.57	17.57	17.57	0
1735683000	17.57	0	0.00	17.57	17.57	17.57	0
1735596600	17.57	0	0.00	17.57	17.57	17.57	0
1735337400	17.57	0	0.00	17.57	17.57	17.57	0
1735251000	17.57	0	0.00	17.57	17.57	17.57	0
1735078200	17.57	-0.01	-0.03	17.57	17.57	17.57	113
1734992400	17.575	-0.18	-0.99	17.575	17.575	17.575	228
1734733740	17.75	0	0.00	17.75	17.75	17.75	0
1734647340	17.75	0	0.00	17.75	17.75	17.75	0
1734560940	17.75	0	0.00	17.75	17.75	17.75	0
1734474540	17.75	0	0.00	17.75	17.75	17.75	0
1734388140	17.75	-1.7	-8.74	17.75	17.75	17.75	243
1734128880	19.45	0	0.00	19.45	19.45	19.45	0
1734042480	19.45	-0.29	-1.47	19.45	19.45	19.45	122
1733955600	19.74	0	0.00	19.74	19.74	19.74	0
1733869200	19.74	1.64	9.06	19.74	19.74	19.74	701
1733782800	18.1	0	0.00	18.1	18.1	18.1	0
1733523600	18.1	0.1	0.56	18.1	18.1	18.1	674
1733437500	18	0	0.00	18	18	18	0
1733351100	18	0	0.00	18	18	18	0
1733264700	18	0.01	0.06	18.1	18.1	18	930
1733149800	17.9896	0	0.00	17.9896	17.9896	17.9896	0