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	0.09	0.119031874091	75.61	77.71	73.78	1042320	75.68947876	CS
4	-3.0921	-3.92437820543	78.7921	82.6799	69.435	1853623	75.7279727	CS
12	4.25	5.94821553534	71.45	82.6799	69.435	1585207	76.41718103	CS
26	17.99	31.1731069139	57.71	82.6799	50.72	1517187	67.9848581	CS
52	34.59	84.1401118949	41.11	82.6799	39.585	1312336	58.88157604	CS
156	40.6	115.66951567	35.1	82.6799	25.875	1343267	41.91696347	CS
260	54.16	251.439182916	21.54	82.6799	11.2	1630206	33.59087938	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
1738194000	75.7	-0.59	-0.77	76.2	77.71	75.68	1171898
1738107600	76.29	1.4	1.87	74.5	76.31	74.295	792671
1738021200	74.89	-1.27	-1.67	74.1	75.5	73.78	1201346
1737762000	76.16	-0.71	-0.92	75.61	76.4599	75.34	1003366
1737675600	76.87	0	0.00	76.87	76.87	76.87	0
1737589200	76.87	-1	-1.28	77.95	77.95	76.45	1089630
1737502800	77.87	2.12	2.80	76.48	78.2099	76.26	1498505
1737157200	75.75	1.29	1.73	75.44	76.13	74.95	1636857
1737070800	74.46	0.14	0.19	74.76	76.05	74.41	1235140
1736984400	74.32	2.8	3.91	74.27	75.3	73.81	2289262
1736898000	71.52	0.64	0.90	72	72.3	71.26	1623420
1736811600	70.88	-0.6	-0.84	70.68	71.42	69.435	3056686
1736552400	71.48	-8.65	-10.79	72.7992	73.8399	70.14	5140921
1736379600	80.13	0.55	0.69	79.32	80.71	78.79	2039704
1736293200	79.58	-1.73	-2.13	81.65	81.67	77.72	2264474
1736206800	81.31	0.31	0.38	81.6	82.6799	81.13	2328055
1735947600	81	1.98	2.51	79.5	81.308	79.02	1472401
1735861200	79.02	0.62	0.79	78.7921	79.77	78.2076	1667249
1735688400	78.4	-0.47	-0.60	79	79.56	78.34	1394262
1735602000	78.87	0.02	0.03	77.88	79.425	77.58	1288644
1735342800	78.85	-0.95	-1.19	79.5572	79.95	78.02	1080918
1735256400	79.8	1.21	1.54	78.29	80.15	78.01	988755
1735077840	78.59	1.06	1.37	77.69	78.89	77.56	425233
1734997200	77.53	1.31	1.72	75.79	77.68	75.79	1393798
1734738000	76.22	0.96	1.28	75	77.02	74.93	3417615
1734651600	75.26	-0.5	-0.66	77.65	78.705	75.0505	1916864
1734565200	75.76	-3.43	-4.33	79.58	80.11	75.65	2266147
1734478800	79.19	-2.56	-3.13	80.55	80.73	78.81	1487151
1734392400	81.75	0.83	1.03	80.92	82.04	80.4071	979567
1734133200	80.92	-0.16	-0.20	81.43	81.92	80.43	1146956
1734046800	81.08	0.83	1.03	80.74	81.7	80.35	1097251
1733960400	80.25	1.82	2.32	79.15	80.48	78.555	1383694
1733874000	78.43	-1.08	-1.36	79.215	79.73	78.0901	1409772
1733787600	79.51	1.39	1.78	79.59	81.08	78.88	1737801
1733528400	78.12	0.13	0.17	78.1	78.49	77.37	916962
1733442000	77.99	0.65	0.84	77.65	78.665	77.18	925965
1733355600	77.34	-0.61	-0.78	78.23	78.35	76.55	1007929
1733269200	77.95	-0.27	-0.35	78.97	79.07	77.57	1178532
1733182800	78.22	-0.92	-1.16	79.68	79.745	78.121	1171996
1732917840	79.14	0.21	0.27	79.4325	80.065	79.09	525845
1732750800	78.93	-0.52	-0.65	79.98	80.53	78.765	1283917
1732664400	79.45	-0.03	-0.04	79.21	79.88	78.47	1405456
1732578000	79.48	0.9	1.15	79.49	80.3	78.6	2059720
1732318800	78.58	1.81	2.36	77.275	78.74	76.8924	2005803
1732232400	76.77	1.86	2.48	75.4	77.525	75.31	1311706
1732146000	74.91	0.29	0.39	74.965	75.245	73.915	1010134
1732059600	74.62	0.79	1.07	73.165	74.74	72.965	832575
1731973200	73.83	-0.37	-0.50	73.76	74.37	73.46	1119618
1731714000	74.2	0.7	0.95	73.685	74.3	73.34	1122410
1731627600	73.5	-1.08	-1.45	75.115	75.32	73.35	1686461
1731541200	74.58	0.26	0.35	74.835	75.41	74.125	2158659
1731454800	74.32	0.28	0.38	73.95	74.74	73.615	2660773
1731368400	74.04	2.54	3.55	74.01	75.81	73.2	2518159
1731109200	71.5	1.07	1.52	70.755	71.97	70.19	1986876
1731022800	70.43	-1.63	-2.26	71.45	72.135	70.34	1785692
1730936400	72.06	7.24	11.17	69.74	72.76	69.515	4530393
1730850000	64.819999	0.99	1.55	64.129999	65.29	64.129999	897076
1730763600	63.83	-0.39	-0.61	64	64.34	63.42	932156
1730500800	64.22	0.24	0.38	64.23	64.97	63.96	868336
1730414400	63.98	-0.6	-0.93	64.349999	64.739999	63.675	944622
1730328000	64.58	-0.37	-0.57	64.89	66.08	64.54	1025454