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	3.32	6.33950735154	52.37	55.69	51.8795	1432706	53.46912837	CS
4	3.49	6.68582375479	52.2	55.69	50.81	1772516	52.54073869	CS
12	19.13	52.3249452954	36.56	55.69	36.21	2308871	45.78291727	CS
26	-3.04	-5.17623020603	58.73	66.595	35.53	2491137	50.1721089	CS
52	6.61	13.467807661	49.08	71.04	35.53	2295213	53.43684841	CS
156	24.47	78.3792440743	31.22	82.6799	30.54	1685186	52.27056183	CS
260	23.48	72.8966159578	32.21	82.6799	25.875	1626699	45.42494121	CS

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
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
1775860800	45.76	0.65	1.44	45.16	45.95	44.875	2251327
1775774400	45.11	1.38	3.16	43.27	45.27	43.05	2162620
1775688000	43.73	1.68	4.00	43.57	45.15	43.28	2744249
1775601600	42.05	0.06	0.14	41.58	42.4	41.205	1527688
1775515200	41.99	0.32	0.77	41.62	42.15	41.39	1670082
1775169600	41.67	0.31	0.75	40.31	42.39	40	1692986
1775083200	41.36	0.09	0.22	41.95	42.41	41.25	2405576
1774996800	41.27	1.63	4.11	40.7	41.75	39.755	2354316
1774910400	39.64	-0.21	-0.53	40.07	40.83	39.28	2394242
1774651200	39.85	-0.43	-1.07	39.7	40.6	39.325	2967619
1774564800	40.28	0.64	1.61	39.64	40.55	39.23	4295673
1774478400	39.64	-0.91	-2.24	41.43	41.77	39.59	4531020
1774392000	40.55	1	2.53	41.34	41.75	39.84	6331436
1774305600	39.55	1.42	3.72	39.45	40.59	39	2914565
1774046400	38.13	-0.08	-0.21	37.99	38.73	37.66	3319459
1773960000	38.21	0.22	0.58	37.2	38.59	37	2868606
1773873600	37.99	-0.09	-0.24	37.7	38.9	37.51	2604925
1773787200	38.08	1.3	3.53	37.58	38.86	37.25	2697676
1773700800	36.78	0.42	1.16	37.1	38.08	36.7	3268262
1773441600	36.36	0.34	0.94	36.56	37.2	36.21	3167451
1773355200	36.02	-2.69	-6.95	37.25	37.86	35.53	5043697
1773268800	38.71	0.05	0.13	38.36	38.87	37.0775	4662846
1773182400	38.66	0.5	1.31	38.39	39.37	37.7	6052252
1773096000	38.16	-0.13	-0.34	36.8	38.6	35.72	9162330
1772840400	38.29	-5.99	-13.53	41.38	41.7	38.17	7454235