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	0.86	7.04918032787	12.2	13.07	11.775	632828	12.5584033	CS
4	1.25	10.5842506351	11.81	13.07	11.345	750495	12.2590793	CS
12	0.84	6.87397708674	12.22	13.85	10.905	775159	12.35586678	CS
26	-1.905	-12.7297026395	14.965	16.32	10.285	791997	12.4603246	CS
52	-2.15	-14.1354372124	15.21	17.13	10.285	675588	13.59684638	CS
156	4.73	56.7827130852	8.33	25.5	8.08	534493	15.10789415	CS
260	-5.12	-28.1628162816	18.18	25.5	6.79	461155	14.4979494	CS

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
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
1775860500	11.98	-0.1	-0.83	12.13	12.13	11.7623	508284
1775774100	12.08	-0.27	-2.19	12.27	12.27	11.74	634453
1775687700	12.35	0.16	1.31	12.355	12.49	12.27	602831
1775601300	12.19	0.08	0.66	12.1	12.31	12.015	516538
1775514900	12.11	0.01	0.08	12.09	12.26	12	312520
1775169300	12.1	0.11	0.92	11.81	12.29	11.71	447809
1775082900	11.99	-0.02	-0.17	11.98	12.27	11.82	617617
1774996500	12.01	-0.18	-1.48	12.32	12.47	11.94	427213
1774910100	12.19	0.35	2.96	11.92	12.225	11.92	674248
1774650900	11.84	-0.27	-2.23	11.93	12.1	11.77	696866
1774564500	12.11	-0.19	-1.54	12.22	12.525	12.11	593842
1774478100	12.3	0.38	3.19	12.06	12.31	11.895	909480
1774391700	11.92	-0.11	-0.91	11.94	12.05	11.75	542285
1774305300	12.03	0.46	3.98	11.7	12.09	11.62	658234