QuinStreet Inc【QNST】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	6.33312222926	15.79	16.845	15.668	643080	16.45677723	CS
4	4.54	37.0612244898	12.25	16.845	12.03	713085	14.29467653	CS
12	4.02	31.4800313234	12.77	16.845	10.905	812469	12.91324614	CS
26	1.6	10.5332455563	15.19	16.845	10.285	805886	12.5236896	CS
52	0.77	4.80649188514	16.02	17.13	10.285	679360	13.58399928	CS
156	8.11	93.4331797235	8.68	26.27	8.08	541121	15.20737583	CS
260	-1.55	-8.45147219193	18.34	26.27	6.79	467305	14.47970911	CS

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
1783722900	16.79	-0.05	-0.30	16.84	17.22	16.68	558148
1783636500	16.84	0.5	3.06	15.72	16.845	15.72	645201
1783550100	16.34	0.07	0.43	16.16	16.37	16.055	572295
1783463700	16.27	-0.12	-0.73	16.649999	16.8445	16.239999	749612
1783377300	16.39	0.57	3.60	15.79	16.489999	15.668	605210
1783031700	15.82	0.5	3.26	15.27	15.9	15.22	653340
1782945300	15.32	0.67	4.57	14.87	15.475	14.82	770240
1782858900	14.65	0.1	0.69	14.46	14.84	14.46	507522
1782772500	14.55	0.41	2.90	14.11	14.76	13.965	1054204
1782513300	14.14	0.82	6.16	13.34	14.28	13.275	1767098
1782426900	13.32	0.06	0.45	13.02	13.345	12.99	585663
1782340500	13.26	0.1	0.76	13.23	13.58	13.15	483170
1782254100	13.16	0.17	1.31	12.91	13.4	12.91	453584
1782167700	12.99	-0.07	-0.54	12.86	13.12	12.77	643468
1781822100	13.06	0.29	2.27	12.82	13.145	12.634	891005
1781735700	12.77	-0.18	-1.39	12.84	13.07	12.73	661088
1781649300	12.95	0.49	3.93	12.51	12.98	12.48	728780
1781562900	12.46	0.12	0.97	12.19	12.47	12.11	573059
1781303700	12.34	0.15	1.23	12.25	12.48	12.03	490994
1781217300	12.19	-0.12	-0.97	12.2	12.42	11.775	710217
1781130900	12.31	0.23	1.90	12.06	12.685	12.005	614847
1781044500	12.08	0.22	1.85	11.8	12.31	11.8	608794
1780958100	11.86	-0.09	-0.75	11.86	11.96	11.57	575046
1780698900	11.95	0.09	0.76	12.02	12.27	11.915	701989
1780612500	11.86	0.47	4.13	11.61	12.0519	11.605	568107
1780526100	11.39	-0.75	-6.18	12.03	12.04	11.345	672584
1780439700	12.14	-0.47	-3.73	12.59	12.6	12.055	645263
1780353300	12.61	0.09	0.72	12.59	12.67	12.315	929369
1780094100	12.52	0.09	0.72	12.44	12.755	12.14	1135074
1780007700	12.43	0.15	1.22	12.32	12.705	12.23	745421
1779921300	12.28	0.07	0.57	12.21	12.565	12.21	933677
1779834900	12.21	-0.08	-0.65	12.16	12.24	11.99	826314
1779489300	12.29	0.29	2.42	11.96	12.415	11.96	1002017
1779402900	12	0.01	0.08	11.81	12.105	11.57	1136762
1779316500	11.99	0.65	5.73	11.15	12.025	11.02	1158070
1779230100	11.34	-0.04	-0.35	11.41	11.54	11.2	647842
1779143700	11.38	0.1	0.89	11.26	11.63	11.19	866939
1778884500	11.28	0.13	1.17	11.13	11.305	10.91	1312838
1778798100	11.15	-0.4	-3.46	11.72	11.72	10.905	1360385
1778711700	11.55	-0.39	-3.27	11.74	11.885	11.145	1736003
1778625300	11.94	-0.8	-6.24	12.77	12.83	11.88	1095225
1778538900	12.735	-0.48	-3.60	13.1	13.165	12.58	940377
1778279700	13.21	-0.15	-1.12	12.63	13.458	12.01	1585090
1778193300	13.36	0.34	2.61	13.06	13.7	13.06	848980
1778106900	13.02	-0.81	-5.86	13.63	13.785	13	719457
1778020500	13.83	1.09	8.56	12.9	13.85	12.88	1488190
1777934100	12.74	-0.3	-2.30	13.02	13.22	12.62	735270
1777674900	13.04	0.28	2.19	12.91	13.23	12.6	716149
1777588500	12.76	-0.2	-1.54	12.83	12.96	12.56	627708
1777502100	12.96	-0.3	-2.26	13.17	13.27	12.915	447101
1777415700	13.26	0.1	0.76	13.28	13.42	13.15	521386
1777329300	13.16	0.13	1.00	12.98	13.37	12.755	512571
1777070100	13.03	0.46	3.66	12.59	13.05	12.485	659252
1776983700	12.57	-0.68	-5.13	13.23	13.37	12.17	895598
1776897300	13.25	0.16	1.26	13.15	13.265	12.97	571160
1776810900	13.085	0.01	0.04	13.16	13.49	13.035	699435
1776724500	13.08	0.33	2.59	12.75	13.15	12.73	693627
1776465300	12.75	0.15	1.19	12.77	12.91	12.655	831076
1776378900	12.6	0.2	1.61	12.57	12.75	12.415	1111246
1776292500	12.4	0.23	1.89	12.31	12.63	12.275	640022
1776206100	12.17	0.18	1.50	12.03	12.28	11.98	601478
1776119700	11.99	0.01	0.08	11.97	12.08	11.82	643697