Jefferies Financial Group Inc【J1EF34】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	-41.13	-11.9563953488	344	344	293.81	271	302.77660767	DR
4	-47.89	-13.6532101722	350.76	358.02	293.81	101	312.64167988	DR
12	-190.56	-38.6194597005	493.43	493.43	293.81	92	380.21826394	DR
26	-69.41	-18.6445686043	372.28	501.02	293.81	133	421.09382464	DR
52	50.22	19.8773006135	252.65	501.02	249.75	210	369.73280607	DR
156	143.77	90.3645505971	159.1	501.02	149.95	155	367.25407207	DR
260	235.37	348.696296296	67.5	501.02	67.5	173	260.19131412	DR

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
1743629340	302.87	0	0.00	302.87	302.87	302.87	0
1743542940	302.87	-2.23	-0.73	296.31	303.58999	295.31	1160
1743456600	305.1	6.26	2.09	296.39999	305.1	293.81	57
1743197400	298.83999	-8.14	-2.65	306.97	306.97	298.23	115
1743111000	306.98	-37.02	-10.76	322	322	306.98	21
1743024600	344	-6.28	-1.79	344	344	344	3
1742938200	350.28	-6.38	-1.79	354.96	354.96	350.28	7
1742851740	356.66	13.94	4.07	352.92	358.02	352.92	3
1742592600	342.72	2.82	0.83	334.86	343.45	334.86	115
1742506200	339.9	2.97	0.88	340.56	340.56	339.9	2
1742419800	336.93	8.21	2.50	336.93	339.57	333.08999	211
1742333400	328.72	4.56	1.41	331.32	331.32	328.72	4
1742247000	324.16	2.69	0.84	324.16	324.16	324.16	6
1741987800	321.47	7.71	2.46	316.22	321.77999	316.22	57
1741901400	313.76	-7.11	-2.22	314.79	314.79	313.76	52
1741814940	320.87	10.25	3.30	320	320.87	320	9
1741728600	310.62	1.41	0.46	313.70999	313.70999	310.62	5
1741642140	309.20999	-17.49	-5.35	316.47	316.47	309.20999	4
1741382940	326.7	-6.5	-1.95	324.39	326.7	323.07	56
1741296540	333.2	-16.82	-4.81	340	345.1	330.75	124
1741210140	350.02	-20.1	-5.43	350.76	350.76	350.02	7
1740778200	370.12	-3.42	-0.92	370.12	370.12	370.12	2
1740691800	373.54	0	0.00	373.54	373.54	373.54	0
1740605400	373.54	0	0.00	373.54	373.54	373.54	0
1740519000	373.54	0.76	0.20	369.36	373.92	369.36	13
1740432540	372.78	-0.43	-0.12	372.78	372.78	372.78	2
1740173400	373.21	-6.79	-1.79	373.21	373.21	373.21	4
1740087000	380	-30.41	-7.41	383.6	383.6	380	53
1740000540	410.41	0	0.00	410.41	410.41	410.41	0
1739914140	410.41	6.81	1.69	410.41	410.41	410.41	7
1739827800	403.6	-1.07	-0.26	403.71	403.71	403.6	3
1739568540	404.67	0	0.00	404.67	404.67	404.67	0
1739482140	404.67	0	0.00	404.67	404.67	404.67	0
1739395740	404.67	-26.96	-6.25	393.6	404.67	393.6	21
1739309340	431.63	0	0.00	431.63	431.63	431.63	0
1739222940	431.63	-1.34	-0.31	431.63	431.63	431.63	1
1738963800	432.97	-4.73	-1.08	433.03	433.03	430.76	18
1738877340	437.7	4.69	1.08	440.75	440.75	437.7	31
1738790940	433.01	-2.14	-0.49	433.67	433.8	431.31	99
1738704600	435.15	0	0.00	435.15	435.15	435.15	1
1738618200	435.15	-16.33	-3.62	448.65	453.15	430.14	699
1738358940	451.48	0	0.00	451.48	451.48	451.48	0
1738272540	451.48	10.73	2.43	451.48	451.48	451.48	10
1738186140	440.75	0	0.00	440.75	440.75	440.75	0
1738099740	440.75	0	0.00	440.75	440.75	440.75	0
1738013340	440.75	-19.85	-4.31	440.75	440.75	440.75	89
1737754200	460.6	0	0.00	460.6	460.6	460.6	0
1737667800	460.6	0	0.00	460.6	460.6	460.6	0
1737581400	460.6	0	0.00	460.6	460.6	460.6	0
1737495000	460.6	0	0.00	460.6	460.6	460.6	1
1737408600	460.6	0	0.00	460.6	460.6	460.6	0
1737149400	460.6	25.44	5.85	461.16	461.16	460.6	4
1737062940	435.16	0	0.00	435.16	435.16	435.16	0
1736976540	435.16	0	0.00	435.16	435.16	435.16	0
1736890140	435.16	1.33	0.31	433.83	436.58	433.83	85
1736803740	433.83	0.14	0.03	433.83	433.83	433.83	2
1736544540	433.69	-45.89	-9.57	480	480	433.69	92
1736458140	479.58	-7.62	-1.56	485.17	485.17	479.58	350
1736371740	487.2	0.14	0.03	493.43	493.43	475.3	358
1736285400	487.06	0	0.00	487.06	487.06	487.06	0
1736199000	487.06	0	0.00	487.06	487.06	487.06	0
1735939800	487.06	0	0.00	487.06	487.06	487.06	0