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	3.97	6.82952004129	58.13	63.98	57.9201	1805051	61.45262462	CS
4	10.56	20.4889406286	51.54	63.98	50.89	1638066	56.44594233	CS
12	22.46	56.6599394551	39.64	63.98	39.23	2044168	49.61864668	CS
26	0.2	0.32310177706	61.9	66.595	35.53	2489148	50.09137835	CS
52	9.58	18.2406702209	52.52	71.04	35.53	2283920	53.63901808	CS
156	29.37	89.7341888176	32.73	82.6799	31.12	1697448	52.50592974	CS
260	32.42	109.23180593	29.68	82.6799	25.875	1627555	45.6442621	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
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