Qantas Airways Ltd【QAN】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	0.77	7.70770770771	9.99	10.8	9.89	7142896	10.07105895	DE
4	1.59	17.3391494002	9.17	10.8	8.87	5634518	9.62448146	DE
12	2.22	25.9953161593	8.54	10.8	8.24	6424116	9.05918457	DE
26	0.51	4.9756097561	10.25	12.65	7.36	6425855	9.20248114	DE
52	0.36	3.46153846154	10.4	13.38	5.9	5502940	9.83168654	DE
156	4.62	75.2442996743	6.14	13.38	3.4	6153228	7.62570305	DE
260	6.08	129.914529915	4.68	13.38	2.4	6985090	6.62979624	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782281700	10.31	0.16	1.58	10.2	10.35	10.17	9224706
1782195300	10.15	0.04	0.40	10.15	10.19	10.09	5900718
1782108900	10.11	0.03	0.30	10.05	10.15	9.98	4254637
1781849700	10.08	0.07	0.75	10.08	10.15	10.02	14420878
1781763300	10.005	0.01	0.05	9.98	10.09	9.95	6209108
1781676900	10	0.01	0.10	9.99	10.14	9.89	4929139
1781590500	9.99	0.09	0.91	9.86	10.1	9.85	6957364
1781504100	9.9	0.57	6.11	9.51	9.92	9.48	8245866
1781244900	9.33	0.3	3.32	9.38	9.53	9.3	7350705
1781158500	9.03	-0.26	-2.75	9.15	9.22	8.8699999	6238430
1781072100	9.285	0.06	0.70	9.19	9.39	9.16	3836699
1780985700	9.22	0.03	0.33	9.06	9.23	8.98	3189127
1780640100	9.19	0.03	0.33	9.17	9.25	9.145	1590985
1780553700	9.16	-0.02	-0.16	9.03	9.16	9.03	2948089
1780467300	9.175	-0.05	-0.49	9.19	9.23	9.06	4383658
1780380900	9.22	-0.18	-1.91	9.32	9.36	9.1	4841627
1780294500	9.4	-0.05	-0.53	9.35	9.41	9.27	3789585
1780035300	9.45	0.29	3.17	9.3	9.5	9.25	8540963
1779948900	9.16	-0.1	-1.08	9.32	9.44	9.1199999	5318462
1779862500	9.26	0.1	1.04	9.17	9.28	9.13	4109794
1779776100	9.1649999	-0.01	-0.05	9.13	9.24	9.1	6608291
1779689700	9.17	0.51	5.89	8.85	9.19	8.835	6473478
1779430500	8.66	-0.07	-0.80	8.8	8.8	8.645	3052353
1779344100	8.73	0.29	3.44	8.68	8.82	8.6199999	4878272
1779257700	8.44	-0.1	-1.17	8.5	8.5399999	8.43	4056652
1779171300	8.5399999	0.09	1.12	8.5	8.57	8.45	2934894
1779084900	8.445	-0.1	-1.11	8.63	8.65	8.4	3719093
1778825700	8.5399999	-0.06	-0.70	8.67	8.67	8.51	4784893
1778739300	8.6	-0.09	-1.04	8.65	8.66	8.53	5744036
1778652900	8.69	0.07	0.81	8.6199999	8.75	8.6199999	2744760
1778566500	8.6199999	-0.1	-1.15	8.82	8.82	8.55	3368302
1778480100	8.72	-0.19	-2.13	8.84	8.9	8.66	4542100
1778220900	8.91	-0.09	-1.00	8.85	8.92	8.83	4880002
1778134500	9	0.44	5.08	8.72	9	8.72	8871118
1778048100	8.565	0.18	2.21	8.48	8.67	8.47	6704404
1777961700	8.38	-0.09	-1.00	8.35	8.44	8.31	5964079
1777875300	8.465	-0.03	-0.29	8.49	8.5	8.42	3229712
1777616100	8.49	0.1	1.19	8.52	8.53	8.4149999	3082343
1777529700	8.39	0.03	0.36	8.26	8.47	8.24	7483613
1777443300	8.36	-0.02	-0.18	8.3699999	8.42	8.31	5380204
1777356900	8.375	-0.06	-0.65	8.34	8.43	8.31	5794737
1777270500	8.43	0.01	0.12	8.39	8.5399999	8.36	3847510
1777011300	8.42	-0.15	-1.75	8.49	8.53	8.31	7372712
1776924900	8.57	-0.33	-3.71	8.63	8.72	8.53	12733443
1776838500	8.9	-0.2	-2.20	9.02	9.08	8.88	10797287
1776752100	9.1	-0.09	-0.98	9.15	9.16	9.09	7828690
1776665700	9.19	0.12	1.32	9.26	9.28	9.125	6785484
1776406500	9.07	-0.08	-0.87	9.01	10	8.26	6291117
1776320100	9.15	0.02	0.22	9.1	9.205	9.05	8316081
1776233700	9.13	0.13	1.44	9.27	9.3	9.03	8768472
1776147300	9	-0.02	-0.22	8.98	9.03	8.67	12319318
1776060900	9.02	-0.16	-1.74	8.86	9.09	8.85	6233672
1775801700	9.18	0.11	1.21	9.1	9.22	9.07	7739752
1775715300	9.07	-0.27	-2.89	9.01	9.11	9	10470536
1775628900	9.34	0.84	9.88	9.2	9.3699999	9.05	19637690
1775542500	8.5	-0.06	-0.64	8.64	8.71	8.46	6502758
1775106900	8.555	-0.14	-1.55	8.7	8.89	8.52	7813153
1775020500	8.69	0.32	3.82	8.5399999	8.73	8.5399999	11363783
1774934100	8.3699999	0.1	1.21	8.2	8.47	8.17	9435170
1774847700	8.27	-0.15	-1.78	8.28	8.32	8.215	8697318
1774588500	8.42	-0.08	-0.94	8.49	8.51	8.35	6930727
1774502100	8.5	-0.23	-2.63	8.61	8.67	8.4	8315247
1774415700	8.73	0.36	4.30	8.28	8.805	8.28	8394444