QuinStreet Inc (5Q8)
TG
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 15.3846153846 | 11.7 | 13.4 | 11.7 | 270 | 12.1837037 | DE |
| 4 | 3.2 | 31.067961165 | 10.3 | 13.4 | 10.3 | 318 | 11.32927118 | DE |
| 12 | 2.7 | 25 | 10.8 | 13.4 | 9.6 | 594 | 10.77192804 | DE |
| 26 | 1.6 | 13.4453781513 | 11.9 | 13.4 | 8.9499999 | 449 | 10.39476415 | DE |
| 52 | -0.6 | -4.25531914894 | 14.1 | 14.5 | 8.9499999 | 451 | 11.88495798 | DE |
| 156 | 5.1 | 60.7142857143 | 8.4 | 24.6 | 8.4 | 340 | 13.686678 | DE |
| 260 | 5.1 | 60.7142857143 | 8.4 | 24.6 | 8.4 | 340 | 13.686678 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782937500 | 13.4 | 1.1 | 8.94 | 13.4 | 13.4 | 13.4 | 54 |
| 1782851100 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1782764700 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1782505500 | 12.3 | 0.6 | 5.13 | 12.3 | 12.3 | 12.3 | 500 |
| 1782419100 | 11.7 | 1 | 9.35 | 11.7 | 11.7 | 11.7 | 256 |
| 1782332700 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1782246300 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1782159900 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1781900700 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1781814300 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1781727900 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1781641500 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1781555100 | 10.699999 | 0.4 | 3.88 | 10.699999 | 10.699999 | 10.699999 | 282 |
| 1781295900 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1781209500 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1781123100 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1781036700 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1780950300 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1780691100 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1780604700 | 10.3 | -0.2 | -1.90 | 10.3 | 10.3 | 10.3 | 500 |
| 1780518300 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1780431900 | 10.5 | -0.1 | -0.94 | 10.699999 | 10.699999 | 10.5 | 96 |
| 1780345500 | 10.6 | 0 | 0.00 | 10.699999 | 10.699999 | 10.6 | 2627 |
| 1780086300 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1779999900 | 10.6 | 0.95 | 9.84 | 10.6 | 10.699999 | 10.6 | 864 |
| 1779913500 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1779827100 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1779740700 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1779481500 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1779395100 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1779308700 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1779222300 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1779135900 | 9.65 | -1.25 | -11.47 | 9.6 | 9.65 | 9.6 | 347 |
| 1778876700 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1778790300 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1778703900 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1778617500 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1778531100 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1778271900 | 10.9 | 0.1 | 0.93 | 10.9 | 10.9 | 10.9 | 1000 |
| 1778185500 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1778099100 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1778012700 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1777926300 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1777580700 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1777494300 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1777407900 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1777321500 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1777062300 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1776975900 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1776889500 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1776803100 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1776716700 | 10.8 | 0.2 | 1.89 | 10.8 | 10.8 | 10.8 | 9 |
| 1776405600 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1776319200 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1776232800 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1776146400 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1776060000 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1775800800 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1775714400 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1775628000 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1775541600 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1775109600 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。