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	-0.19	-0.959111559818	19.81	19.87	19.59	12618	19.77080294	SP
4	-0.76	-3.72914622179	20.38	20.38	19.59	9655	19.91375594	SP
12	-0.33	-1.65413533835	19.95	20.3999	19.14	12678	19.87374377	SP
26	-1.54	-7.27788279773	21.16	21.38	19.14	13049	20.30977335	SP
52	-1.2	-5.76368876081	20.82	22.52	19.14	16440	21.07179058	SP
156	-3.37	-14.6585471944	22.99	24.18	18.2652	19751	21.30208216	SP
260	-6.79	-25.7099583491	26.41	28.08	18.2652	16496	22.01385822	SP

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
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
1774651200	19.53	-0.23	-1.16	19.76	19.76	19.5	9039
1774564800	19.76	-0.05	-0.25	19.83	19.9853	19.56	15192
1774478400	19.81	-0.02	-0.10	20.01	20.01	19.67	8039
1774392000	19.83	0.07	0.35	19.84	20.0199	19.58	5420
1774305600	19.76	0.11	0.56	19.66	20.0227	19.66	7096
1774046400	19.65	-0.16	-0.81	19.84	19.9	19.62	9520
1773960000	19.81	-0.01	-0.05	19.74	20.09	19.74	11770
1773873600	19.82	-0.15	-0.75	19.97	20.09	19.82	10686
1773787200	19.97	0.03	0.15	20.07	20.08	19.87	8959
1773700800	19.94	0.02	0.10	19.84	19.9984	19.7	15086
1773441600	19.92	0.03	0.15	19.95	20.0401	19.6801	16309
1773355200	19.89	-0.18	-0.90	19.97	20.16	19.89	17623
1773268800	20.07	-0.09	-0.45	20.16	20.31	20.005	14915
1773182400	20.16	-0.12	-0.59	20.23	20.35	20.16	10098
1773096000	20.28	-0.01	-0.05	20.23	20.3944	20.2101	17146
1772840400	20.29	-0.15	-0.73	20.44	20.44	20.29	13365