Jefferies Financial Group Inc【JEF】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	-1.03	-1.9390060241	53.12	54.955	50.305	1519714	52.78977144	CS
4	-9.15	-14.9412148922	61.24	63.98	46.605	2886757	55.34262305	CS
12	4.23	8.83827831174	47.86	63.98	44.96	2261129	53.00369135	CS
26	-8.84	-14.5084523223	60.93	64.7	35.53	2642123	49.5251423	CS
52	-2.77	-5.04921618666	54.86	71.04	35.53	2346533	53.61072111	CS
156	18.88	56.8503462812	33.21	82.6799	31.38	1731722	52.83203608	CS
260	20.51	64.9461684611	31.58	82.6799	25.875	1629215	46.12739571	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	52.09	-0.37	-0.71	53.13	53.47	51.99	1202763
1783636800	52.46	1.36	2.66	51.87	53.38	51.65	1102164
1783550400	51.1	-1.71	-3.24	52.11	52.345	50.305	1602651
1783464000	52.81	-2.03	-3.70	54.92	54.955	52.24	1894572
1783377600	54.84	2.22	4.22	53.12	54.84	53	1479470
1783032000	52.62	1.32	2.57	51.89	53.81	51.81	2304814
1782945600	51.3	1.32	2.64	50.01	51.86	50.01	2059091
1782859200	49.98	1.2	2.46	48.98	50.635	48.575	2947517
1782772800	48.78	-0.32	-0.65	49.4	49.4	46.605	3862959
1782513600	49.1	-3.54	-6.72	51.61	51.99	48.47	5287264
1782427200	52.64	-5.3	-9.15	55.77	55.95	51.48	7270084
1782340800	57.94	-2.58	-4.26	60.23	60.7	56.92	4046988
1782254400	60.52	-2.29	-3.65	61.47	62	60.33	5591387
1782168000	62.81	0.71	1.14	62.34	63.47	62.34	2197767
1781822400	62.1	0.22	0.36	61.69	62.927	61.5	3010308
1781736000	61.88	-0.14	-0.23	62.37	63.98	61.82	2268909
1781649600	62.02	0.07	0.11	62.6	63.39	61.9	1640284
1781563200	61.95	0.29	0.47	62.8	63.45	61.77	1654614
1781304000	61.66	2	3.35	61.24	62.57	60.77	1740890
1781217600	59.66	1.76	3.04	58.13	59.835	57.9201	1720558
1781131200	57.9	-1.13	-1.91	58.91	59.94	57.67	1499940
1781044800	59.03	1.13	1.95	58.71	59.88	57.44	1934679
1780958400	57.9	2.21	3.97	56.5	58.845	56.5	1911700
1780699200	55.69	0.45	0.81	54.88	57.05	54.78	1989208
1780612800	55.24	2.41	4.56	53.42	55.32	53.42	1231266
1780526400	52.83	-1.41	-2.60	53.49	53.9	52.63	2104001
1780440000	54.24	1.05	1.97	52.97	54.415	52.8	962091
1780353600	53.19	0.47	0.89	52.07	53.53	51.8795	1212331
1780094400	52.72	0.25	0.48	52.37	53.67	52.2	1653842
1780008000	52.47	0.32	0.61	51.79	52.87	51.22	1232276
1779921600	52.15	0.2	0.38	51.97	52.62	51.725	1304401
1779835200	51.95	-0.03	-0.06	52.27	52.88	51.515	1037951
1779489600	51.98	-0.47	-0.90	52.65	52.96	51.89	2271919
1779403200	52.45	0.85	1.65	51.54	52.71	50.89	1752399
1779316800	51.6	0.54	1.06	51.5	52.3	50.81	2055788
1779230400	51.06	-0.79	-1.52	52.07	52.24	50.92	2104591
1779144000	51.85	-0.38	-0.73	51.86	53.33	51.77	2254962
1778884800	52.23	-0.72	-1.36	52.32	52.9	51.62	1975194
1778798400	52.95	-0.37	-0.69	53.92	54.11	52.95	2153087
1778712000	53.32	0.82	1.56	52.04	53.32	51.28	2250987
1778625600	52.5	0.07	0.13	52.22	52.57	51.09	2127609
1778539200	52.43	-0.55	-1.04	52.72	53.19	52.275	1979398
1778280000	52.98	1.52	2.95	52.2	52.99	51.535	2013990
1778193600	51.46	-0.29	-0.56	51.72	52.2399	50.85	2896199
1778107200	51.75	1.69	3.38	51.07	52.24	50.88	2500335
1778020800	50.06	1.49	3.07	48.85	50.495	48.85	2000899
1777934400	48.57	-0.72	-1.46	50.45	50.45	48.37	3026138
1777675200	49.29	1.07	2.22	48.26	49.94	48.075	2797372
1777588800	48.22	0.76	1.60	47.17	48.5009	47.05	1900873
1777502400	47.46	-0.68	-1.41	47.88	48.635	46.75	2482299
1777416000	48.14	0.27	0.56	48.09	48.66	47.965	1887416
1777329600	47.87	0.41	0.86	47.29	48.855	47.28	2598833
1777070400	47.46	1.77	3.87	45.88	48.7	45.67	3103684
1776984000	45.69	-1.32	-2.81	46.66	46.935	44.96	1702899
1776897600	47.01	-0.61	-1.28	47.94	48.01	46.75	1354529
1776811200	47.62	0.05	0.11	47.58	48.69	47.41	1149653
1776724800	47.57	-0.52	-1.08	47.71	48.29	47.24	1793470
1776465600	48.09	1.53	3.29	47.86	49.52	47.335	2994243
1776379200	46.56	-0.28	-0.60	46.78	46.85	46.02	1561190
1776292800	46.84	-0.22	-0.47	47.58	47.99	46.7	1798112
1776206400	47.06	0.85	1.84	46.92	47.36	46.655	1924724
1776120000	46.21	0.45	0.98	45.03	46.45	44.8	2583939