QuinStreet Inc【5Q8】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	1.8	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

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
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