Stifel Financial Corporation【SF】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	3.18	4.49978774586	70.67	75.285	69.99	1151500	72.97957193	CS
4	1.17	1.60979636764	72.68	75.285	67.96	1341212	71.2866031	CS
12	1.81	2.51249305941	72.04	83.82	67.96	1377887	74.63462104	CS
26	-52.59	-41.5928503638	126.44	134.74	67.96	1240189	89.32873832	CS
52	-22.02	-22.968603317	95.87	134.74	67.96	1002757	99.09716862	CS
156	14.75	24.9576988156	59.1	134.74	54.81	751860	90.50581894	CS
260	12.18	19.7502837684	61.67	134.74	49.31	709869	80.70954148	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	73.54	0.08	0.11	74.18	74.54	73.02	2191051
1781736000	73.46	-0.8	-1.08	74.19	75.285	73.405	1483139
1781649600	74.26	1.08	1.48	73.93	74.64	73.66	1010700
1781563200	73.18	0.52	0.72	74	74.75	73.15	1137805
1781304000	72.66	1.26	1.76	72.12	73.3775	71.64	891449
1781217600	71.4	0.94	1.33	70.67	71.63	69.99	1234408
1781131200	70.46	-0.94	-1.32	71.04	72.135	70.17	1161882
1781044800	71.4	1.07	1.52	70.76	72.015	69.77	1448111
1780958400	70.33	-0.39	-0.55	70.61	71.46	70.26	1165895
1780699200	70.72	-0.7	-0.98	71.59	71.66	70.275	1225356
1780612800	71.42	2.05	2.96	70	71.47	69.71	1844545
1780526400	69.37	-0.01	-0.01	68.79	69.37	67.96	1339257
1780440000	69.38	0.05	0.07	68.93	69.85	68.39	1225117
1780353600	69.33	-0.82	-1.17	69.16	70.42	68.81	1639955
1780094400	70.15	-0.2	-0.28	69.62	71.41	69.6	1569664
1780008000	70.35	-0.28	-0.40	69.66	70.605	68.995	1677501
1779921600	70.63	-1.99	-2.74	72.43	72.57	70.15	1577801
1779835200	72.62	0.03	0.04	72.53	73.04	72.17	868824
1779489600	72.59	-0.04	-0.06	73.33	73.66	72.04	1222861
1779403200	72.63	-0.44	-0.60	72.68	73.275	71.49	1758758
1779316800	73.07	0.46	0.63	72.91	73.69	72.13	1161061
1779230400	72.61	-1.43	-1.93	74.05	74.08	72.485	1053143
1779144000	74.04	-0.29	-0.39	74.8	75.762	73.91	1011009
1778884800	74.33	-0.7	-0.93	74.89	75.31	73.435	1219348
1778798400	75.03	0.56	0.75	75.21	75.93	74.345	1022109
1778712000	74.47	-0.53	-0.71	74.08	74.78	73.53	1587191
1778625600	75	0.4	0.54	73.13	75.26	73.13	2004012
1778539200	74.6	-1.9	-2.48	76.88	76.88	73.5	2622838
1778280000	76.5	0.34	0.45	76.28	76.83	75.48	1402738
1778193600	76.16	-2.32	-2.96	78.66	78.96	75.605	1890239
1778107200	78.48	0.73	0.94	78.63	79.12	77.78	1271964
1778020800	77.75	1.39	1.82	76.73	77.98	76.505	691040
1777934400	76.36	-0.67	-0.87	77.63	77.685	74.83	1163335
1777675200	77.03	-1.78	-2.26	78.82	79.035	76.71	1206514
1777588800	78.81	1.46	1.89	76.8	78.995	76.71	764251
1777502400	77.35	-0.79	-1.01	77.8	78.11	76.7065	994362
1777416000	78.14	0.36	0.46	77.58	78.94	77.42	1142876
1777329600	77.78	0.59	0.76	77.21	78.45	77.025	1383484
1777070400	77.19	0.3	0.39	76.93	78.09	76.57	1141968
1776984000	76.89	-0.48	-0.62	75.99	79.91	75.7804	2841857
1776897600	77.37	-4.9	-5.96	81.4	82.47	77.29	2491362
1776811200	82.27	0.61	0.75	80.53	83.82	80.53	1711192
1776724800	81.66	-0.66	-0.80	81.86	83.01	81.31	889838
1776465600	82.32	1.56	1.93	82.65	83.72	81.595	1251575
1776379200	80.76	-1.09	-1.33	81.87	82.25	80.51	1438949
1776292800	81.85	1.19	1.48	79.58	82.27	79.58	963550
1776206400	80.66	1.07	1.34	80.08	81.08	79.52	1140493
1776120000	79.59	2.35	3.04	76.52	79.8	76.3737	906043
1775860800	77.24	0.11	0.14	77.71	77.71	76.36	840741
1775774400	77.13	0.21	0.27	76.52	77.63	75.61	1302764
1775688000	76.92	3.32	4.51	75.88	77.58	75.7	1578318
1775601600	73.6	0.45	0.62	72.59	73.84	72.12	1029045
1775515200	73.15	-0.92	-1.24	73.85	74.465	73.08	1318507
1775169600	74.07	0.09	0.12	73.15	75.37	72.39	949389
1775083200	73.98	0.06	0.08	74.81	75.63	72.9722	1777193
1774996800	73.92	2.06	2.87	71.52	74.52	71.52	1663142
1774910400	71.86	0.93	1.31	71.22	72.85	71.02	1845353
1774651200	70.93	-1.31	-1.81	71.67	72.62	70.54	2635306
1774564800	72.24	-0.29	-0.40	72.04	73.07	71.83	1126339
1774478400	72.53	0.43	0.60	72.64	73.58	71.49	893153
1774392000	72.1	-0.08	-0.11	71.65	73.295	71.22	1432715
1774305600	72.18	1.41	1.99	72.65	74.065	71.62	1793079