Stifel Financial Corp【SFB】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	-0.06	-0.301659125189	19.89	19.905	19.58	19387	19.81641464	SP
4	0.11	0.557809330629	19.72	19.905	19.5246	14141	19.76609385	SP
12	0.41	2.11122554068	19.42	20.3999	19.3232	12679	19.90153157	SP
26	-1.05	-5.02873563218	20.88	20.98	19.14	13150	20.14373846	SP
52	-2.26	-10.2308736985	22.09	22.52	19.14	16015	20.96112256	SP
156	-1.96	-8.99495181276	21.79	24.18	18.2652	19921	21.27241573	SP
260	-7.03	-26.17274758	26.86	28.08	18.2652	16604	21.97035736	SP

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
1782513600	19.85	-0.05	-0.25	19.78	19.9	19.75	20375
1782427200	19.9	0.15	0.73	19.87	19.905	19.76	26503
1782340800	19.755	-0.01	-0.03	19.7	19.83	19.651	15112
1782254400	19.76	0	0.00	19.76	19.76	19.58	11794
1782168000	19.76	-0.07	-0.33	19.89	19.89	19.712	23152
1781822400	19.825	-0.01	-0.03	19.8	19.85	19.7101	9501
1781736000	19.83	0.03	0.15	19.87	19.87	19.7429	11573
1781649600	19.8	0	0.00	19.7001	19.89	19.7001	17524
1781563200	19.8	0.15	0.76	19.7	19.89	19.68	10060
1781304000	19.6501	0	0.00	19.6	19.68	19.53	4778
1781217600	19.65	0	0.00	19.7	19.7	19.5246	9196
1781131200	19.65	-0.05	-0.25	19.61	19.68	19.55	15455
1781044800	19.7	0.04	0.23	19.58	19.7	19.55	10548
1780958400	19.655	0.04	0.18	19.59	19.82	19.5501	18039
1780699200	19.62	-0.16	-0.82	19.76	19.78	19.6	6994
1780612800	19.7823	0.07	0.37	19.79	19.79	19.61	8768
1780526400	19.71	-0.06	-0.30	19.7	19.78	19.59	18709
1780440000	19.77	-0.07	-0.35	19.85	19.87	19.72	18959
1780353600	19.84	0.02	0.10	19.72	19.85	19.71	11635
1780094400	19.82	-0.04	-0.20	19.81	19.85	19.73	5018
1780008000	19.86	-0.06	-0.30	19.87	19.9999	19.84	12521
1779921600	19.92	0.08	0.40	19.84	19.9816	19.84	6004
1779835200	19.84	0	0.00	19.98	20	19.84	11536
1779489600	19.84	-0.06	-0.30	19.86	19.9	19.7801	11458
1779403200	19.9	-0.13	-0.65	19.85	20.0199	19.76	12454
1779316800	20.03	0.2	1.01	19.98	20.0804	19.7001	7768
1779230400	19.83	-0.08	-0.40	20	20	19.79	8008
1779144000	19.91	-0.11	-0.55	20.09	20.09	19.91	11141
1778884800	20.02	-0.15	-0.72	20.01	20.15	20	6132
1778798400	20.165	-0.08	-0.37	20.32	20.32	20.13	3581
1778712000	20.24	-0.01	-0.05	20.25	20.29	20.2	9787
1778625600	20.25	0.03	0.15	20.28	20.3	20.2	6022
1778539200	20.22	-0.07	-0.34	20.34	20.34	20.17	9763
1778280000	20.29	-0.04	-0.17	20.38	20.38	20.2501	4179
1778193600	20.325	0.07	0.37	20.31	20.35	20.25	7252
1778107200	20.25	0.12	0.59	20.31	20.3101	20.12	7059
1778020800	20.1305	0.01	0.05	20.23	20.25	20.1001	13291
1777934400	20.12	-0	-0.01	20.15	20.23	20.1	16928
1777675200	20.1218	-0.05	-0.24	20.29	20.3999	20.12	9351
1777588800	20.17	0.02	0.10	20.15	20.26	20.12	9328
1777502400	20.15	-0.05	-0.25	20.28	20.28	20.11	16305
1777416000	20.2	0.02	0.12	20.18	20.23	20.075	21365
1777329600	20.175	0.05	0.22	20.14	20.2736	20.016	35943
1777070400	20.13	0.05	0.25	20.02	20.13	19.96	18020
1776984000	20.08	0.07	0.35	20.01	20.09	19.95	14580
1776897600	20.01	0.13	0.65	19.86	20.01	19.86	14583
1776811200	19.88	0.02	0.10	19.92	19.92	19.705	18067
1776724800	19.86	-0.01	-0.05	19.81	19.92	19.79	20447
1776465600	19.87	0.08	0.40	19.94	20.03	19.74	18877
1776379200	19.79	-0.08	-0.40	19.94	19.94	19.73	14243
1776292800	19.87	0.05	0.25	19.89	19.96	19.78	11052
1776206400	19.82	0.04	0.20	19.76	19.92	19.69	26388
1776120000	19.78	0.03	0.15	19.73	19.9	19.65	4390
1775860800	19.75	0.02	0.10	19.66	19.8	19.62	6085
1775774400	19.73	0.11	0.56	19.6	19.79	19.6	10863
1775688000	19.62	0.1	0.52	19.69	20	19.603	9817
1775601600	19.518	0.07	0.35	19.5	19.518	19.3232	9473
1775515200	19.45	0.03	0.15	19.42	19.5	19.37	7638
1775169600	19.42	0.02	0.10	19.4	19.6049	19.14	33324
1775083200	19.4	-0.1	-0.51	19.24	19.6349	19.18	8047
1774996800	19.5	-0.18	-0.91	19.75	19.75	19.5	38227
1774910400	19.68	0.15	0.77	19.74	19.74	19.58	13848