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	1.04	3.08148148148	33.75	34.81	33.36	4809341	34.26491705	DE
4	-0.54	-1.52844607982	35.33	38.5	33.36	4667506	34.83985814	DE
12	-2.31	-6.22641509434	37.1	42	29	4676042	36.0569318	DE
26	-1.76	-4.81532147743	36.55	42	0.11	4585106	36.91946372	DE
52	5.31	18.0122116689	29.48	42	0.11	4889601	34.90597497	DE
156	11.6	50.0215610177	23.19	42	0.11	5081872	30.08935898	DE
260	6.1	21.2617636807	28.69	42	0.1	5411727	28.04640178	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
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
1775542500	37.33	0.82	2.26	37.2	41.01	35.5	4409524
1775106900	36.505	0.19	0.51	36.61	36.95	36.39	4737116
1775020500	36.32	0.25	0.69	36.3	40	35.84	5708804
1774934100	36.07	0.23	0.64	36.07	39.5	35.57	5459903
1774847700	35.84	-0.68	-1.85	36.3	36.44	35.32	4604091
1774588500	36.515	-0.07	-0.18	36.5	40.01	36.38	3644673
1774502100	36.58	-0.36	-0.97	37.1	37.16	36.55	2983775
1774415700	36.94	0.37	1.01	36.68	37.28	36.63	3751414
1774329300	36.57	0.28	0.77	37.1	40.5	36.42	3768224
1774242900	36.29	-0.45	-1.22	35.95	36.6	35.66	4658154
1773983700	36.74	-0.32	-0.86	37.17	42	0.11	11116121
1773897300	37.06	-0.03	-0.08	36.5	42	36.49	6071192
1773810900	37.09	-0.49	-1.30	37.01	39	36.6	4972489
1773724500	37.58	0.23	0.62	37.52	37.88	37.325	3110447
1773638100	37.35	0.11	0.30	37.2	38.5	37.05	4178012
1773378900	37.24	0.26	0.70	36.95	40.51	36	3842397