Jbs Sa【JBSS3F】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	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1743802200	40.73	-0.18	-0.44	40.87	41.81	40.7	19367
1743715800	40.91	-0.41	-0.99	41.31	41.7	40.63	20121
1743629400	41.32	-0.68	-1.62	41.93	42.01	41.3	20746
1743542940	42	0.88	2.14	41.16	42	40.88	23105
1743456600	41.12	-0.46	-1.11	41.58	42.17	40.84	20355
1743197400	41.58	-0.28	-0.67	41.95	42.12	41.21	15313
1743111000	41.86	2.09	5.26	40	42.33	39.8	30984
1743024600	39.77	-0.98	-2.40	41.5	41.81	38.83	45816
1742938200	40.75	-0.3	-0.73	41.05	41.34	40.12	17409
1742851740	41.05	-0.95	-2.26	42	42.23	40.51	22878
1742592600	42	1.08	2.64	40.8	42.31	40.66	29315
1742506200	40.92	1.53	3.88	39.1	42.14	38.8	50362
1742419800	39.39	0.73	1.89	38.61	39.44	38.24	30902
1742333400	38.66	5.64	17.08	34.81	39.09	34.81	100327
1742247000	33.02	-0.12	-0.36	33.299999	33.59	31.63	23920
1741987800	33.14	0.08	0.24	32.97	33.549999	32.71	17637
1741901400	33.06	0.05	0.15	33.299999	33.31	32.52	13752
1741814940	33.009999	0.77	2.39	32.24	33.21	32.11	20433
1741728600	32.24	-0.14	-0.43	32.59	32.6	31.85	14954
1741642140	32.38	0.75	2.37	31.5	32.7	31.25	18850
1741382940	31.63	0.84	2.73	30.73	31.79	30.5	24003
1741296540	30.79	-0.53	-1.69	31.12	31.38	30.41	25081
1741210140	31.32	0.27	0.87	31.19	32.34	30.64	15552
1740778200	31.05	-0.49	-1.55	31.41	31.49	30.62	21169
1740691740	31.54	0.37	1.19	30.93	31.54	30.55	18953
1740605400	31.17	0.35	1.14	31	31.25	30.66	13289
1740519000	30.82	0.32	1.05	30.58	31.2	30.58	19141
1740432540	30.5	-1.02	-3.24	31.76	31.78	30.5	22157
1740173400	31.52	0.56	1.81	30.99	31.52	30.83	22051
1740087000	30.96	-0.75	-2.37	32.03	32.03	30.65	24895
1740000540	31.71	-0.99	-3.03	32.36	32.75	31.55	20658
1739914140	32.7	0.06	0.18	32.619999	32.82	32.2	15918
1739827800	32.64	-1.14	-3.37	33.76	33.76	32.36	22365
1739568600	33.78	1.49	4.61	32.31	33.78	31.95	24267
1739482140	32.29	-0.86	-2.59	33	33.13	32	21498
1739395740	33.15	-1.67	-4.80	34.62	34.82	32.75	27744
1739309400	34.82	-0.16	-0.46	35.09	35.25	34.35	15149
1739222940	34.98	0.43	1.24	34.58	35.5	34.58	15313
1738963800	34.55	-1.24	-3.46	35.71	35.94	34.26	16826
1738877340	35.79	0.41	1.16	35	35.96	34.86	18904
1738790940	35.38	0.75	2.17	34.4	35.38	33.9	20796
1738704600	34.63	-0.7	-1.98	35.64	35.97	34.09	18918
1738618200	35.33	-0.47	-1.31	35.44	36.35	35.21	22297
1738358940	35.8	0.73	2.08	34.77	35.94	34.77	22412
1738272540	35.07	-0.06	-0.17	34.84	35.55	34.39	19883
1738186200	35.13	0.43	1.24	35.05	35.4	34.75	14820
1738099740	34.7	-0.45	-1.28	35.15	35.44	34.7	17172
1738013340	35.15	1.48	4.40	33.77	35.15	33.67	18555
1737754200	33.67	-0.76	-2.21	34	34.67	33.67	14818
1737667740	34.43	0.56	1.65	33.8	35.05	33.67	15389
1737581400	33.87	0.22	0.65	33.66	34.2	33.36	13693
1737495000	33.65	-0.46	-1.35	34.12	34.27	32.57	21821
1737408600	34.11	0.21	0.62	33.9	34.41	33.74	21031
1737149400	33.9	0.11	0.33	33.45	34.48	33.45	13461
1737062940	33.79	-1.51	-4.28	35.03	35.35	33.46	16784
1736976540	35.3	0.57	1.64	34.94	35.4	34.48	19242
1736890140	34.73	-0.79	-2.22	35.22	35.59	34.72	12975
1736803740	35.52	0.36	1.02	35.16	35.6	34.96	10929
1736544540	35.16	-0.82	-2.28	36.01	36.03	34.59	15958
1736458140	35.98	0.55	1.55	35.59	36	35.11	13851
1736371740	35.43	-0.69	-1.91	35.81	36.45	35.4	15233
1736285400	36.12	-0.37	-1.01	36.39	36.93	35.8	15055
1736198940	36.49	-0.02	-0.05	36.45	37.31	36.01	15183