Jefferies Financial Group Inc【LN3】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	1.94	3.71220818982	52.26	55.14	52.26	179	53.75684916	DE
4	9.22	20.4979991107	44.98	55.14	44.86	228	50.34460999	DE
12	19.400001	55.7471309123	34.799999	55.14	34.58	179	43.34230631	DE
26	1.4	2.65151515152	52.8	57.08	31.23	254	41.17752567	DE
52	7.89	17.0373569423	46.31	60.7	31.23	281	45.59814564	DE
156	21.21	64.2922097605	32.99	79.54	30.43	249	52.41533767	DE
260	21.21	64.2922097605	32.99	79.54	30.43	249	52.41533767	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781814300	54	-1.14	-2.07	53.84	54	52.96	554
1781727900	55.14	1.86	3.49	55.14	55.14	55.14	29
1781641500	53.28	-0.36	-0.67	53.28	53.28	53.28	1
1781555100	53.64	1.38	2.64	53.38	54.5	53.38	211
1781295900	52.26	1.54	3.04	52.26	52.26	52.26	100
1781209500	50.72	0	0.00	50.72	50.72	50.72	0
1781123100	50.72	0.3	0.60	50.72	50.72	50.72	1
1781036700	50.42	-0.36	-0.71	50.8	50.8	50.42	87
1780950300	50.78	1.65	3.36	48.48	50.78	48.48	1589
1780691100	49.13	2.22	4.73	49.13	49.13	49.13	14
1780604700	46.91	0.8	1.73	45.4	46.91	45.4	221
1780518300	46.11	-0.35	-0.75	46.83	46.83	46.11	2
1780431900	46.46	0.63	1.37	45.3	46.46	45.25	149
1780345500	45.83	0.54	1.19	45.83	45.83	45.83	100
1780086300	45.29	0.31	0.69	44.86	45.29	44.86	65
1779999900	44.98	0	0.00	44.98	44.98	44.98	0
1779913500	44.98	0	0.00	44.98	44.98	44.98	0
1779827100	44.98	0	0.00	44.98	44.98	44.98	0
1779740700	44.98	0	0.00	44.98	44.98	44.98	0
1779481500	44.98	0.1	0.22	44.98	44.98	44.98	300
1779395100	44.88	0	0.00	44.88	44.88	44.88	0
1779308700	44.88	0.55	1.24	43.83	44.88	43.83	136
1779222300	44.33	-0.48	-1.07	44.33	44.33	44.33	1
1779135900	44.81	-0.23	-0.51	44.06	44.81	44.06	101
1778876700	45.04	-0.84	-1.83	45.04	45.04	45.04	3
1778790300	45.88	0.9	2.00	45.88	45.88	45.88	4
1778703900	44.98	0.8	1.81	44.54	44.98	44.54	4
1778617500	44.18	-0.75	-1.67	43.93	44.18	43.93	2
1778531100	44.93	0.43	0.97	45	45	44.86	158
1778271900	44.5	0.87	1.99	43.64	44.5	43.64	4
1778185500	43.63	-0.08	-0.18	44.28	44.28	43.63	105
1778099100	43.71	1.5	3.55	42.909999	43.71	42.909999	173
1778012700	42.21	0	0.00	42.21	42.21	42.21	0
1777926300	42.21	1.18	2.88	42	42.21	42	70
1777580700	41.03	0.52	1.28	41.03	41.03	41.03	100
1777494300	40.51	-0.26	-0.64	41.2	41.2	40.51	64
1777407900	40.77	2.21	5.73	40.77	40.77	40.77	1
1777321500	38.56	0	0.00	38.56	38.56	38.56	0
1777062300	38.56	-0.32	-0.82	38.869999	39.28	38.56	709
1776975900	38.88	-2.09	-5.10	39.86	39.86	38.88	104
1776889500	40.97	-0.13	-0.32	40.97	40.97	40.97	50
1776803100	41.1	0.93	2.32	41.1	41.1	41.1	96
1776716700	40.17	-0.7	-1.71	40.17	40.17	40.17	10
1776457500	40.869999	1.38	3.49	40.75	40.869999	40.75	290
1776371100	39.49	-0.32	-0.80	39.57	39.57	39.49	4
1776284700	39.81	0	0.00	40.1	40.1	39.81	81
1776198300	39.81	1.61	4.21	39.99	40	39.81	198
1776111900	38.2	-0.87	-2.23	39.119999	39.15	38.2	340
1775852700	39.07	1.25	3.31	38.35	39.07	38.35	344
1775766300	37.82	0	0.00	37.82	37.82	37.82	0
1775679900	37.82	1.43	3.93	37.86	37.86	37.82	39
1775593500	36.39	0.29	0.80	36.24	36.56	36.11	508
1775161500	36.1	0.26	0.73	35.33	36.1	34.909999	202
1775075100	35.84	0.3	0.84	36	36.06	35.84	62
1774988700	35.54	0.86	2.48	34.71	35.54	34.71	928
1774902300	34.68	-0.45	-1.28	34.85	34.85	34.67	33
1774646700	35.13	0.28	0.80	34.799999	35.13	34.58	225
1774560300	34.85	0.29	0.84	34.67	34.85	33.299999	487
1774473900	34.56	-2.58	-6.95	35.34	35.88	34.35	731
1774387500	37.14	2.82	8.22	34.26	38	34.26	1471
1774301100	34.32	1.58	4.83	32.89	34.64	32.89	301
1774041900	32.74	0	0.00	32.74	32.74	32.74	0
1773955500	32.74	-0.76	-2.27	32.909999	32.909999	32.49	254