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	1.88	2.5641025641	73.32	76.79	72.46	1217935	74.83066985	CS
4	3.08	4.27066001109	72.12	76.79	67.805	1510465	72.2467825	CS
12	-7.45	-9.01391409558	82.65	83.82	67.805	1439783	73.75642226	CS
26	-54.18	-41.8766424486	129.38	132.035	67.805	1349289	84.60623563	CS
52	-33.64	-30.907754502	108.84	134.74	67.805	1047399	96.64489761	CS
156	15.55	26.0687342833	59.65	134.74	54.81	768933	90.21139208	CS
260	10.13	15.5678500077	65.07	134.74	49.31	706616	80.95448866	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	75.2	-0.54	-0.71	76.3	77.01	74.64	1090956
1783636800	75.74	2.43	3.31	73.62	76.79	73.46	1525267
1783550400	73.31	-1.66	-2.21	74.64	74.87	72.46	1194936
1783464000	74.97	-0.12	-0.16	75.36	75.74	74.61	1065217
1783377600	75.09	1.92	2.62	73.32	75.13	73.2601	1086318
1783032000	73.17	1.32	1.84	72.76	73.445	72.45	993907
1782945600	71.85	2.08	2.98	70.07	72.12	70.07	1587154
1782859200	69.77	1.79	2.63	68.3	70.365	68.225	1420853
1782772800	67.98	-1.29	-1.86	69.1	69.91	67.805	2462370
1782513600	69.27	-2.2	-3.08	70.56	70.815	68.02	3466116
1782427200	71.47	-1.41	-1.93	72.98	73.87	71.04	1660920
1782340800	72.88	-0.68	-0.92	73.9	73.9	72.12	1386612
1782254400	73.56	-0.25	-0.34	73.01	74.25	72.925	1283461
1782168000	73.81	0.27	0.37	73.72	74.71	73.51	1341094
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