Australia & New Zealand Banking Group Ltd【X5Z1】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	0.37	1.71653908606	21.555	21.785	21.075	86	21.55512821	DE
4	0.73	3.44420853975	21.195	21.89	20.95	166	21.31089956	DE
12	-0.995	-4.34118673647	22.92	23.33	20.445	336	21.95857377	DE
26	1.185001	5.71360201126	20.739999	24.36	20.445	712	22.33344178	DE
52	4.793	27.9768853607	17.132	24.36	16.484	499	21.47713885	DE
156	6.925	46.1666666667	15	24.36	14.4	660	18.26410827	DE
260	6.925	46.1666666667	15	24.36	14.4	660	18.26410827	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
1783715100	21.785	0	0.00	21.785	21.785	21.785	0
1783628700	21.785	0.22	1.00	21.785	21.785	21.785	3
1783542300	21.57	-0.1	-0.44	21.59	21.59	21.57	281
1783455900	21.665	0.24	1.12	21.655	21.67	21.335	15
1783369500	21.425	-0.13	-0.60	21.075	21.425	21.075	50
1783110300	21.555	0.61	2.89	21.555	21.555	21.555	80
1783023900	20.95	0	0.00	20.95	20.95	20.95	0
1782937500	20.95	-0.5	-2.33	20.95	20.95	20.95	9
1782851100	21.45	0	0.00	21.45	21.45	21.45	0
1782764700	21.45	0	0.00	21.45	21.45	21.45	0
1782505500	21.45	0.37	1.76	21.454999	21.454999	21.114999	109
1782419100	21.079999	-0.75	-3.41	21.38	21.38	21.079999	152
1782332700	21.825	-0.07	-0.30	21.825	21.825	21.825	1
1782246300	21.89	0.19	0.88	21.88	21.89	21.545	108
1782159900	21.7	0.53	2.50	21.695	21.7	21.695	280
1781900700	21.17	0.11	0.50	21.17	21.17	21.17	100
1781814300	21.065	0	0.00	21.065	21.065	21.065	0
1781727900	21.065	0	0.00	21.065	21.065	21.065	0
1781641500	21.065	0	0.00	21.065	21.065	21.065	0
1781555100	21.065	0.23	1.10	21.195	21.395	21.059999	974
1781295900	20.835	0	0.00	20.835	20.835	20.835	0
1781209500	20.835	0.02	0.10	20.795	20.835	20.445	271
1781123100	20.815	0.12	0.56	21.13	21.13	20.815	3
1781036700	20.7	0	0.00	20.7	20.7	20.7	0
1780950300	20.7	-0.25	-1.17	20.69	21.03	20.69	12
1780691100	20.945	0	0.00	20.945	20.945	20.945	0
1780604700	20.945	-0.18	-0.85	20.945	20.945	20.945	1
1780518300	21.125	0.32	1.51	21.485	21.485	21.125	200
1780431900	20.809999	-0.7	-3.25	20.809999	20.809999	20.809999	1
1780345500	21.51	-0.4	-1.83	21.87	21.87	21.51	22
1780086300	21.91	0.71	3.32	21.91	21.91	21.91	3
1779999900	21.204999	-0.73	-3.33	21.204999	21.204999	21.204999	54
1779913500	21.935	0.05	0.23	21.995	21.995	21.935	76
1779827100	21.885	0.09	0.41	22.23	22.23	21.885	5
1779740700	21.795	-0.13	-0.59	22.1	22.125	21.795	30
1779481500	21.925	0	0.00	21.925	21.925	21.925	0
1779395100	21.925	0.32	1.50	22.005	22.505	21.925	2261
1779308700	21.6	-0.05	-0.23	21.52	21.6	21.52	283
1779222300	21.65	-0.17	-0.78	21.65	21.65	21.65	199
1779135900	21.82	-0.01	-0.05	21.735	21.82	21.735	42
1778876700	21.83	0.09	0.41	21.83	21.83	21.83	6
1778790300	21.74	0.36	1.71	21.795	21.795	21.405	150
1778703900	21.375	-0.18	-0.81	20.954999	21.375	20.88	329
1778617500	21.55	-0.47	-2.13	21.765	22	21.55	2959
1778531100	22.02	-0.81	-3.53	22.02	22.02	21.92	502
1778271900	22.825	-0.43	-1.83	22.5	22.825	22.5	494
1778185500	23.25	0.13	0.54	23.29	23.29	23.25	15
1778099100	23.125	0.96	4.33	22.645	23.125	22.645	456
1778012700	22.165	0.11	0.52	21.8	22.165	21.8	31
1777926300	22.05	-0.78	-3.40	22.39	22.4	22.05	86
1777580700	22.825	0.82	3.75	22.5	22.825	22.5	317
1777494300	22	0.09	0.39	22	22	22	500
1777407900	21.915	-0.05	-0.20	21.915	21.915	21.915	275
1777321500	21.96	0	0.00	21.96	21.96	21.96	0
1777062300	21.96	-0.25	-1.10	21.96	21.96	21.96	118
1776975900	22.205	0.08	0.38	22.205	22.205	22.205	98
1776889500	22.12	-0.56	-2.47	22.12	22.415	22.075	852
1776803100	22.68	-0.24	-1.05	22.88	23.33	22.68	2984
1776716700	22.92	0.07	0.28	22.92	22.92	22.92	7
1776457500	22.855	0	0.00	22.855	22.855	22.855	0
1776371100	22.855	-0.08	-0.33	22.855	22.855	22.855	1
1776284700	22.93	-0.55	-2.34	23.28	23.28	22.93	222
1776198300	23.48	-0.14	-0.57	23.39	23.505	23.39	451
1776111900	23.615	0	0.00	23.615	23.615	23.615	0
1775852700	23.615	0.54	2.34	23.26	23.615	23.26	51