Australia And New Zealand Banking Group Limited【ANZ】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	0.37	1.04342921602	35.46	35.95	34	4050161	34.87373332	DE
4	2.08	6.16296296296	33.75	35.95	33.36	4578521	34.88213995	DE
12	-3.07	-7.89203084833	38.9	42	29	4742407	35.62981773	DE
26	-0.17	-0.472222222222	36	42	0.11	4698608	36.76002969	DE
52	5.58	18.4462809917	30.25	42	0.11	4783668	35.35176714	DE
156	12.58	54.1075268817	23.25	42	0.11	5005948	30.37368204	DE
260	7.94	28.4689852994	27.89	42	0.1	5397267	28.08341458	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
1783404900	35.39	0.38	1.09	35.03	35.41	34.84	3037649
1783318500	35.01	-0.29	-0.82	35.11	35.415	34.96	2116341
1783059300	35.3	0.59	1.70	34.9	35.44	34.77	2719678
1782972900	34.71	0.3	0.87	34.63	34.95	34.16	5004990
1782886500	34.41	-0.86	-2.44	35.29	35.29	34	5527055
1782800100	35.27	0.03	0.09	35.46	35.605	35.18	4882743
1782713700	35.24	0.09	0.26	34.95	35.29	34.71	3517226
1782454500	35.15	0.17	0.49	34.79	35.24	34.51	3591770
1782368100	34.98	-0.66	-1.85	35.64	35.73	34.93	5243353
1782281700	35.64	-0.04	-0.11	35.66	35.87	35.4	5509037
1782195300	35.68	0.53	1.51	35.18	35.77	35.09	6472730
1782108900	35.15	0.29	0.83	35.07	35.34	34.96	2643138
1781849700	34.86	-0.38	-1.08	35.13	35.13	34.67	8151460
1781763300	35.24	0.15	0.43	35.25	35.51	34.875	5600763
1781676900	35.09	0.3	0.86	34.6	35.15	34.57	3367427
1781590500	34.79	0.28	0.81	34.16	34.8	33.98	3176007
1781504100	34.51	0.34	1.00	34.64	34.81	34.28	3734891
1781244900	34.17	0.16	0.47	34.42	34.68	34.1	4631806
1781158500	34.01	-0.5	-1.45	34.2	34.43	33.92	4377597
1781072100	34.51	0.32	0.94	34.26	34.62	34.15	4646708
1780985700	34.19	0.1	0.29	33.75	34.23	33.36	6655701
1780640100	34.09	-0.3	-0.87	34.53	34.55	33.92	3661560
1780553700	34.39	-0.19	-0.55	34.63	38.5	34.14	3305081
1780467300	34.58	0.54	1.59	34.24	34.67	33.94	4697340
1780380900	34.04	-1.15	-3.27	34.84	34.92	33.84	5503966
1780294500	35.19	-0.12	-0.33	35.08	35.28	34.77	2827126
1780035300	35.305	0.48	1.36	34.95	35.46	34.94	13580351
1779948900	34.83	-0.73	-2.05	35.3	35.43	34.68	4525373
1779862500	35.56	-0.27	-0.75	35.6	35.645	34.75	3531162
1779776100	35.83	0.17	0.48	35.6	36.02	35.34	4466554
1779689700	35.66	0.25	0.71	35.46	35.84	35.32	2165256
1779430500	35.41	0	0.00	35.58	35.77	35.37	4259877
1779344100	35.41	0.59	1.69	35.39	35.68	35.18	4178999
1779257700	34.82	-0.78	-2.19	35.63	35.64	34.64	4056642
1779171300	35.6	0.45	1.28	35.33	35.85	35.27	3876633
1779084900	35.15	-0.03	-0.09	35.23	35.36	35.07	3236009
1778825700	35.18	0.29	0.83	35.12	35.54	34.97	4164426
1778739300	34.89	0.44	1.28	34.45	34.91	34.18	4127197
1778652900	34.45	-0.72	-2.05	35.01	35.09	34.15	5923616
1778566500	35.17	-0.71	-1.98	35.7	35.75	34.87	5235164
1778480100	35.88	-0.98	-2.66	35.93	35.98	35.5	5499562
1778220900	36.86	-0.6	-1.60	36.96	38.01	36	8135408
1778134500	37.46	0.41	1.11	37.14	38.5	37.1	8623896
1778048100	37.05	1.13	3.15	36.2	37.5	36.08	5898466
1777961700	35.92	-0.3	-0.83	36.01	36.42	35.63	3794061
1777875300	36.22	0.57	1.60	35.8	38.5	35.54	5611737
1777616100	35.65	-0.9	-2.46	36.95	41.01	35.63	7350704
1777529700	36.55	0.37	1.02	36.2	37	36.16	6315491
1777443300	36.18	0.17	0.47	36.12	36.26	35.85	3928876
1777356900	36.01	0.06	0.17	35.98	39	35.76	3506002
1777270500	35.95	-0.3	-0.83	36.18	36.19	35.78	2641109
1777011300	36.25	0.19	0.53	36.28	39.01	35.85	3571210
1776924900	36.06	-0.39	-1.07	36.08	39	35.71	4020004
1776838500	36.45	-0.86	-2.31	36.95	37.09	36.33	3816613
1776752100	37.31	-0.62	-1.63	38.25	38.375	36.79	5692037
1776665700	37.93	0.08	0.21	37.8	37.95	37.42	3314811
1776406500	37.85	0.04	0.11	37.48	42	29	6058476
1776320100	37.81	-0.34	-0.89	38.19	38.36	34	4278461
1776233700	38.15	-0.4	-1.04	38.3	38.49	38.01	3935436
1776147300	38.55	-0.21	-0.54	38.9	38.96	38.11	4916921
1776060900	38.76	-0.05	-0.13	38.45	38.87	38.45	2730544
1775801700	38.81	0.22	0.57	38.4	38.915	36.5	3325247
1775715300	38.59	0.31	0.81	38.37	38.72	38.22	4509876
1775628900	38.28	0.95	2.54	38.5	38.7	37.78	4622914