Jefferies Financial

JEF
🏛️ ドイツ →
57.02
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 36.65 36.96 36.65 36.80 0.0M
2023-12-28 36.51 36.51 36.51 36.51 0.0M
2023-12-27 36.63 36.63 36.63 36.63 0.0M
2023-12-22 35.39 35.39 35.39 35.39 0.0M
2023-12-21 35.03 35.03 35.03 35.03 0.0M
2023-12-20 35.34 35.34 35.34 35.34 0.0M
2023-12-19 34.75 34.75 34.75 34.75 0.0M
2023-12-18 35.30 35.30 35.30 35.30 0.0M
2023-12-15 35.28 35.28 35.28 35.28 0.0M
2023-12-14 34.32 34.32 34.32 34.32 0.0M
2023-12-13 33.65 33.65 33.65 33.65 0.0M
2023-12-12 33.99 33.99 33.99 33.99 0.0M
2023-12-11 34.15 34.15 34.15 34.15 0.0M
2023-12-08 33.63 33.63 33.63 33.63 0.0M
2023-12-07 33.15 33.15 33.15 33.15 0.0M
2023-12-06 33.85 33.85 33.85 33.85 0.0M
2023-12-05 33.75 33.75 33.75 33.75 0.0M
2023-12-04 33.27 33.27 33.27 33.27 0.0M
2023-12-01 32.37 32.37 32.37 32.37 0.0M
2023-11-30 32.03 32.03 32.03 32.03 0.0M
2023-11-29 31.39 31.39 31.39 31.39 0.0M
2023-11-28 31.54 31.54 31.54 31.54 0.0M
2023-11-27 31.91 31.91 31.91 31.91 0.0M
2023-11-24 31.99 31.99 31.99 31.99 0.0M
2023-11-23 31.85 31.85 31.85 31.85 0.0M
2023-11-22 31.65 31.65 31.65 31.65 0.0M
2023-11-21 31.69 31.69 31.69 31.69 0.0M
2023-11-20 31.92 31.92 31.92 31.92 0.0M
2023-11-17 31.92 31.92 31.92 31.92 0.0M
2023-11-16 32.18 32.18 32.18 32.18 0.0M
2023-11-15 31.95 31.95 31.95 31.95 0.0M
2023-11-14 31.56 31.56 31.56 31.56 0.0M
2023-11-13 31.53 31.53 31.53 31.53 0.0M
2023-11-10 31.18 31.18 31.18 31.18 0.0M
2023-11-09 31.89 31.89 31.89 31.89 0.0M
2023-11-08 32.18 32.18 32.18 32.18 0.0M
2023-11-07 31.85 31.85 31.85 31.85 0.0M
2023-11-06 32.37 32.37 32.37 32.37 0.0M
2023-11-03 31.48 31.48 31.48 31.48 0.0M
2023-11-02 30.71 30.71 30.71 30.71 0.0M
2023-11-01 30.43 30.43 30.43 30.43 0.0M
2023-10-31 30.13 30.13 30.13 30.13 0.0M
2023-10-30 30.00 30.00 30.00 30.00 0.0M
2023-10-27 30.47 30.47 30.47 30.47 0.0M
2023-10-26 30.23 30.23 30.23 30.23 0.0M
2023-10-25 30.69 30.69 30.69 30.69 0.0M
2023-10-24 29.96 29.96 29.96 29.96 0.0M
2023-10-23 30.41 30.41 30.41 30.41 0.0M
2023-10-20 30.24 30.24 30.24 30.24 0.0M
2023-10-19 30.80 30.80 30.80 30.80 0.0M
2023-10-18 32.14 32.14 32.14 32.14 0.0M
2023-10-17 31.91 31.91 31.91 31.91 0.0M
2023-10-16 31.45 31.45 31.45 31.45 0.0M
2023-10-13 32.07 32.07 32.07 32.07 0.0M
2023-10-12 32.76 32.76 32.76 32.76 0.0M
2023-10-11 33.06 33.06 33.06 33.06 0.0M
2023-10-10 33.19 33.32 33.19 33.32 0.0M
2023-10-09 33.28 33.28 33.28 33.28 0.0M
2023-10-06 33.32 33.32 33.32 33.32 0.0M
2023-10-05 33.14 33.14 33.14 33.14 0.0M
2023-10-04 33.28 33.28 33.28 33.28 0.0M
2023-10-03 34.00 34.00 34.00 34.00 0.0M
2023-10-02 34.62 34.62 34.62 34.62 0.0M
2023-09-29 34.78 34.78 34.78 34.78 0.0M
2023-09-28 33.54 33.54 33.54 33.54 0.0M
2023-09-27 34.24 34.24 34.24 34.24 0.0M
2023-09-26 34.74 34.74 34.74 34.74 0.0M
2023-09-25 34.87 34.87 34.87 34.87 0.0M
2023-09-22 35.11 35.11 35.11 35.11 0.0M
2023-09-21 35.42 35.43 35.42 35.43 0.0M
2023-09-20 35.59 35.59 35.59 35.59 0.0M
2023-09-19 35.71 35.71 35.71 35.71 0.0M
2023-09-18 36.14 36.14 36.14 36.14 0.0M
2023-09-15 35.77 35.77 35.77 35.77 0.0M
2023-09-14 34.52 34.52 34.52 34.52 0.0M
2023-09-13 34.29 34.29 34.29 34.29 0.0M
2023-09-12 33.75 33.75 33.69 33.69 0.0M
2023-09-11 34.46 34.46 34.46 34.46 0.0M
2023-09-08 34.02 34.02 34.02 34.02 0.0M
2023-09-07 34.19 34.19 34.19 34.19 0.0M
2023-09-06 33.78 33.78 33.78 33.78 0.0M
2023-09-05 33.60 33.60 33.60 33.60 0.0M
2023-09-04 33.58 33.58 33.58 33.58 0.0M
2023-09-01 32.82 32.82 32.82 32.82 0.0M
2023-08-31 32.68 32.68 32.68 32.68 0.0M
2023-08-30 32.58 32.58 32.58 32.58 0.0M
2023-08-29 32.31 32.50 32.31 32.50 0.0M
2023-08-28 32.07 32.07 32.07 32.07 0.0M
2023-08-25 31.98 31.98 31.98 31.98 0.0M
2023-08-24 31.80 31.80 31.80 31.80 0.0M
2023-08-23 31.49 31.49 31.49 31.49 0.0M
2023-08-22 31.23 31.23 31.23 31.23 0.0M
2023-08-21 31.21 31.21 31.21 31.21 0.0M
2023-08-18 31.16 31.16 31.16 31.16 0.0M
2023-08-17 31.40 31.48 31.36 31.36 0.0M
2023-08-16 31.41 31.41 31.41 31.41 0.0M
2023-08-15 31.90 31.90 31.90 31.90 0.0M
2023-08-14 31.83 31.83 31.83 31.83 0.0M
2023-08-11 31.51 31.51 31.51 31.51 0.0M
2023-08-10 31.94 31.94 31.94 31.94 0.0M
2023-08-09 32.12 32.12 32.12 32.12 0.0M
2023-08-08 32.12 32.12 32.12 32.12 0.0M
2023-08-07 32.27 32.27 32.27 32.27 0.0M
2023-08-04 32.55 32.55 32.55 32.55 0.0M
2023-08-03 32.72 32.72 32.72 32.72 0.0M
2023-08-02 32.63 32.63 32.63 32.63 0.0M
2023-08-01 33.29 33.29 33.29 33.29 0.0M
2023-07-31 33.33 33.33 33.33 33.33 0.0M
2023-07-28 33.63 33.63 33.63 33.63 0.0M
2023-07-27 33.29 33.29 33.29 33.29 0.0M
2023-07-26 33.25 33.25 33.25 33.25 0.0M
2023-07-25 33.21 33.21 33.21 33.21 0.0M
2023-07-24 32.91 32.91 32.91 32.91 0.0M
2023-07-21 33.04 33.04 33.04 33.04 0.0M
2023-07-20 32.61 32.61 32.61 32.61 0.0M
2023-07-19 32.40 32.40 32.40 32.40 0.0M
2023-07-18 31.46 31.46 31.46 31.46 0.0M
2023-07-17 31.27 31.27 31.27 31.27 0.0M
2023-07-14 31.62 31.62 31.62 31.62 0.0M
2023-07-13 31.53 31.53 31.53 31.53 0.0M
2023-07-12 30.70 30.70 30.70 30.70 0.0M
2023-07-11 29.83 29.83 29.83 29.83 0.0M
2023-07-10 29.52 29.52 29.52 29.52 0.0M
2023-07-07 29.46 29.46 29.46 29.46 0.0M
2023-07-06 30.04 30.04 30.04 30.04 0.0M
2023-07-05 30.79 30.79 30.79 30.79 0.0M
2023-07-04 30.77 30.77 30.77 30.77 0.0M
2023-07-03 30.31 30.31 30.31 30.31 0.0M
2023-06-30 30.56 30.56 30.56 30.56 0.0M
2023-06-29 30.22 30.22 30.22 30.22 0.0M
2023-06-28 28.00 28.00 28.00 28.00 0.0M
2023-06-27 28.82 28.82 28.82 28.82 0.0M
2023-06-26 28.75 28.75 28.75 28.75 0.0M
2023-06-23 28.79 28.79 28.79 28.79 0.0M
2023-06-22 29.24 29.24 29.24 29.24 0.0M
2023-06-21 30.14 30.14 30.14 30.14 0.0M
2023-06-20 30.03 30.03 30.03 30.03 0.0M
2023-06-19 30.00 30.00 30.00 30.00 0.0M
2023-06-16 30.20 30.20 30.20 30.20 0.0M
2023-06-15 30.19 30.19 30.19 30.19 0.0M
2023-06-14 30.44 30.44 30.44 30.44 0.0M
2023-06-13 29.27 29.27 29.27 29.27 0.0M
2023-06-12 29.41 29.41 29.41 29.41 0.0M
2023-06-09 29.15 29.15 29.15 29.15 0.0M
2023-06-08 29.54 29.54 29.54 29.54 0.0M
2023-06-07 29.31 29.31 29.31 29.31 0.0M
2023-06-06 28.52 28.52 28.52 28.52 0.0M
2023-06-05 29.18 29.18 29.18 29.18 0.0M
2023-06-02 27.87 27.87 27.87 27.87 0.0M
2023-06-01 28.07 28.07 28.07 28.07 0.0M
2023-05-31 28.51 28.51 28.51 28.51 0.0M
2023-05-30 28.56 28.56 28.56 28.56 0.0M
2023-05-29 28.35 28.35 28.35 28.35 0.0M
2023-05-26 27.93 27.93 27.93 27.93 0.0M
2023-05-25 28.09 28.09 28.09 28.09 0.0M
2023-05-24 28.15 28.15 28.15 28.15 0.0M
2023-05-23 28.35 28.35 28.35 28.35 0.0M
2023-05-22 27.99 27.99 27.99 27.99 0.0M
2023-05-19 28.42 28.42 28.42 28.42 0.0M
2023-05-18 27.89 27.89 27.89 27.89 0.0M
2023-05-17 27.08 27.08 27.08 27.08 0.0M
2023-05-16 27.53 27.53 27.53 27.53 0.0M
2023-05-15 27.18 27.18 27.18 27.18 0.0M
2023-05-12 26.95 26.95 26.95 26.95 0.0M
2023-05-11 27.26 27.26 27.26 27.26 0.0M
2023-05-10 27.45 27.45 27.45 27.45 0.0M
2023-05-09 27.38 27.38 27.38 27.38 0.0M
2023-05-08 27.54 27.54 27.54 27.54 0.0M
2023-05-05 26.30 26.30 26.30 26.30 0.0M
2023-05-04 27.29 27.29 27.29 27.29 0.0M
2023-05-03 27.73 27.73 27.73 27.73 0.0M
2023-05-02 28.84 28.84 28.84 28.84 0.0M
2023-04-28 29.54 29.54 29.54 29.54 0.0M
2023-04-27 27.31 27.80 27.31 27.80 0.0M
2023-04-26 27.99 27.99 27.85 27.85 0.0M
2023-04-25 27.98 27.98 27.98 27.98 0.0M
2023-04-24 28.31 28.31 28.31 28.31 0.0M
2023-04-21 28.45 28.45 28.45 28.45 0.0M
2023-04-20 28.76 28.76 28.76 28.76 0.0M
2023-04-19 28.51 28.51 28.51 28.51 0.0M
2023-04-18 28.55 28.55 28.55 28.55 0.0M
2023-04-17 28.12 28.12 28.12 28.12 0.0M
2023-04-14 27.85 28.12 27.85 28.12 0.0M
2023-04-13 27.70 27.70 27.70 27.70 0.0M
2023-04-12 28.66 28.66 28.27 28.27 0.0M
2023-04-11 28.82 28.82 28.82 28.82 0.0M
2023-04-06 28.33 28.33 28.33 28.33 0.0M
2023-04-05 28.35 28.35 28.35 28.35 0.0M
2023-04-04 28.90 28.90 28.90 28.90 0.0M
2023-04-03 29.33 29.33 29.33 29.33 0.0M
2023-03-31 28.29 28.29 28.29 28.29 0.0M
2023-03-30 28.61 28.61 28.61 28.61 0.0M
2023-03-29 28.16 28.16 28.16 28.16 0.0M
2023-03-28 27.80 27.80 27.78 27.78 0.0M
2023-03-27 27.33 27.33 27.33 27.33 0.0M
2023-03-24 27.52 27.52 27.52 27.52 0.0M
2023-03-23 28.06 28.06 28.06 28.06 0.0M
2023-03-22 29.03 29.03 29.03 29.03 0.0M
2023-03-21 28.70 28.91 28.70 28.91 0.0M
2023-03-20 27.85 27.85 27.85 27.85 0.0M
2023-03-17 29.26 29.26 29.26 29.26 0.0M
2023-03-16 29.13 29.13 29.13 29.13 0.0M
2023-03-15 29.80 29.80 29.80 29.80 0.0M
2023-03-14 28.50 28.50 28.50 28.50 0.0M
2023-03-13 31.03 31.03 31.03 31.03 0.0M
2023-03-10 32.22 32.22 32.22 32.22 0.0M
2023-03-09 33.90 33.90 33.90 33.90 0.0M
2023-03-08 33.95 33.95 33.95 33.95 0.0M
2023-03-07 34.32 34.32 34.32 34.32 0.0M
2023-03-06 34.95 34.95 34.95 34.95 0.0M
2023-03-03 34.18 34.18 34.18 34.18 0.0M
2023-03-02 35.05 35.05 35.05 35.05 0.0M
2023-03-01 35.51 35.51 35.51 35.51 0.0M
2023-02-28 35.38 35.38 35.38 35.38 0.0M
2023-02-27 35.58 35.58 35.58 35.58 0.0M
2023-02-24 35.58 35.91 35.58 35.91 0.0M
2023-02-23 35.35 35.35 35.35 35.35 0.0M
2023-02-22 35.38 35.38 35.38 35.38 0.0M
2023-02-21 36.08 36.08 36.08 36.08 0.0M
2023-02-20 36.31 36.31 36.12 36.12 0.0M
2023-02-17 35.98 35.98 35.98 35.98 0.0M
2023-02-16 36.55 36.55 36.55 36.55 0.0M
2023-02-15 36.46 36.46 36.46 36.46 0.0M
2023-02-14 36.62 36.62 36.62 36.62 0.0M
2023-02-13 36.09 36.39 36.09 36.39 0.0M
2023-02-10 35.87 35.87 35.87 35.87 0.0M
2023-02-09 36.70 36.70 36.70 36.70 0.0M
2023-02-08 36.78 36.78 36.78 36.78 0.0M
2023-02-07 36.61 36.61 36.61 36.61 0.0M
2023-02-06 36.45 36.45 36.45 36.45 0.0M
2023-02-03 36.38 36.42 36.38 36.42 0.0M
2023-02-02 35.41 35.79 35.41 35.56 0.0M
2023-02-01 35.88 35.88 35.88 35.88 0.0M
2023-01-31 35.54 35.54 35.54 35.54 0.0M
2023-01-30 35.75 35.75 35.75 35.75 0.0M
2023-01-27 35.87 35.87 35.87 35.87 0.0M
2023-01-26 35.54 35.54 35.54 35.54 0.0M
2023-01-25 35.01 35.01 35.01 35.01 0.0M
2023-01-24 35.28 35.28 35.28 35.28 0.0M
2023-01-23 34.75 34.75 34.75 34.75 0.0M
2023-01-20 34.50 34.50 34.50 34.50 0.0M
2023-01-19 34.91 34.99 34.91 34.99 0.0M
2023-01-18 35.39 35.39 35.39 35.39 0.0M
2023-01-17 32.00 32.00 32.00 32.00 0.0M
2023-01-16 35.63 36.08 35.63 36.08 0.0M
2023-01-13 35.33 35.33 35.21 35.21 0.0M
2023-01-12 34.84 34.84 34.84 34.84 0.0M
2023-01-11 34.32 34.32 34.32 34.32 0.0M
2023-01-10 32.25 32.25 32.25 32.25 0.0M
2023-01-09 33.70 33.70 33.70 33.70 0.0M
2023-01-06 33.63 34.07 33.63 34.07 0.0M
2023-01-05 34.60 34.60 34.60 34.60 0.0M
2023-01-04 30.83 30.83 30.83 30.83 0.0M
2023-01-03 30.79 30.79 30.79 30.79 0.0M
2023-01-02 30.56 30.56 30.56 30.56 0.0M