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	-1.51	-7.05937353904	21.39	21.4	19.04	488121	19.79896692	CS
4	-4.41	-18.1556195965	24.29	25.5	19.04	628325	22.71479622	CS
12	-2.46	-11.0116383169	22.34	25.5	19.04	512989	22.68522934	CS
26	0.18	0.913705583756	19.7	25.5	17.55	466594	21.54613242	CS
52	5.32	36.5384615385	14.56	25.5	14.14	431469	19.59442354	CS
156	8.69	77.6586237712	11.19	25.5	6.79	394336	14.33525649	CS
260	7.16	56.2893081761	12.72	25.99	5.76	378118	14.7175887	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
1740785700	19.58	0.28	1.45	18.9844	19.66	18.9844	538303
1740699300	19.3	-0.29	-1.48	19.6	19.6496	19.04	290625
1740612900	19.59	-0.31	-1.56	19.67	20.135	19.46	495397
1740526500	19.9	0.05	0.25	20.06	20.86	19.81	807993
1740440100	19.85	-0.26	-1.29	20.524	20.524	19.5	370836
1740180900	20.11	-0.94	-4.47	21.39	21.4	20.06	475753
1740094500	21.05	-1.55	-6.86	22.49	22.515	21	553090
1740008100	22.6	-0.31	-1.35	22.67	22.87	22.19	701524
1739921700	22.91	0.27	1.19	22.52	23.24	22.52	588053
1739576100	22.64	-0.44	-1.91	23.01	23.21	22.4037	609720
1739489700	23.08	0.12	0.52	22.91	23.19	22.53	429139
1739403300	22.96	-0.22	-0.95	23.044	23.54	22.82	550633
1739316900	23.18	0.13	0.56	22.78	23.47	22.66	617795
1739230500	23.05	-1.05	-4.36	24	24.42	22.27	996017
1738971300	24.1	-1.07	-4.25	23.16	24.19	21.49	1619055
1738884900	25.17	0.17	0.68	25.5	25.5	24.55	701488
1738798500	25	0.23	0.93	24.84	25.1583	24.68	537244
1738712100	24.77	1.06	4.47	23.76	24.97	23.76	358915
1738625700	23.71	0.05	0.21	22.91	24.0748	22.59	757853
1738366500	23.66	-0.78	-3.19	24.29	24.44	23.4	477054
1738280100	24.44	0.79	3.34	23.72	24.585	23.595	523693
1738193700	23.65	-0.17	-0.71	23.6	23.8724	22.86	506791
1738107300	23.82	0.26	1.10	23.68	24.13	23.01	1119794
1738020900	23.56	1.97	9.12	22.77	23.835	21.79	760035
1737761700	21.59	-0.53	-2.40	21.89	22.7	21.52	368913
1737675300	22.12	0	0.00	22.12	22.12	22.12	0
1737588900	22.12	-0.74	-3.24	22.81	23.1425	21.94	366602
1737502500	22.86	0.36	1.60	22.75	23.1	22.57	281947
1737156900	22.5	0.27	1.21	22.65	22.76	22.29	295147
1737070500	22.23	0.22	1.00	22.02	22.27	21.7194	383476
1736984100	22.01	0.58	2.71	21.99	22.34	21.825	423422
1736897700	21.43	-0.03	-0.14	21.68	21.91	21.33	195552
1736811300	21.46	0.11	0.52	21.1	21.51	20.63	286673
1736552100	21.35	-0.9	-4.04	21.71	21.83	21.05	371507
1736379300	22.25	-0.08	-0.36	22.02	22.6	21.875	317829
1736292900	22.33	-0.56	-2.45	22.79	22.88	21.71	420706
1736206500	22.89	-0.66	-2.80	23.775	23.88	22.8	332063
1735947300	23.55	0.19	0.81	23.375	23.92	23.08	370088
1735860900	23.36	0.29	1.26	23.39	23.63	23.02	299336
1735688100	23.07	-0.41	-1.75	23.68	23.845	22.97	975388
1735601700	23.48	-0.37	-1.55	23.63	23.69	22.973	299620
1735342500	23.85	-0.85	-3.44	24.64	24.64	23.1	462766
1735256100	24.7	1.25	5.33	23.41	24.71	23.41	837367
1735077840	23.45	1.97	9.17	21.69	23.48	21.48	530792
1734996900	21.48	0.04	0.19	21.45	21.61	20.88	318169
1734737700	21.44	0.14	0.66	21.1945	22.01	21.1945	1688488
1734651300	21.3	0.13	0.61	21.79	21.79	21.07	319360
1734564900	21.17	-1.08	-4.85	22.41	22.9	21.01	419349
1734478500	22.25	-0.08	-0.36	22.25	22.345	21.86	228295
1734392100	22.33	0.22	1.00	22.18	22.54	21.89	234996
1734132900	22.11	0.31	1.42	21.985	22.455	21.46	411043
1734046500	21.8	-0.12	-0.55	21.93	22.07	21.47	205425
1733960100	21.92	0.11	0.50	21.8781	22.3	21.74	266324
1733873700	21.81	-0.03	-0.14	21.78	22.34	21.6449	248324
1733787300	21.84	-0.3	-1.36	22.245	22.345	21.37	366132
1733528100	22.14	-0.05	-0.23	22.34	22.735	22.12	327816
1733441700	22.19	-0.27	-1.20	22.46	22.735	21.88	365720
1733355300	22.46	0.2	0.90	22.17	22.565	22.14	329032
1733268900	22.26	-0.88	-3.80	22.9	23.05	21.85	515708
1733182500	23.14	0.36	1.58	22.81	23.25	22.49	599617