Yancoal Australia Limited【YA1】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	0.014	0.341380151183	4.101	4.479	4.0999999	2388	4.30897273	DE
4	-0.034	-0.819474572186	4.149	4.479	3.9	4489	4.0951327	DE
12	-0.696	-14.4668468094	4.811	5.248	3.861	10064	4.60608822	DE
26	0.869	26.7714109673	3.246	5.248	2.748	11026	3.93618791	DE
52	1.055	34.477124183	3.06	5.248	2.748	7280	3.77065058	DE
156	0.291	7.60983263598	3.824	5.248	2.317	5663	3.70120088	DE
260	0.291	7.60983263598	3.824	5.248	2.317	5663	3.70120088	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	4.12	-0.22	-5.11	4.309	4.309	4.0999999	10122
1780604700	4.3419999	0.1	2.26	4.468	4.479	4.34	6626
1780518300	4.246	-0.05	-1.07	4.3	4.3789999	4.246	792
1780431900	4.292	-0.03	-0.63	4.292	4.292	4.25	762
1780345500	4.319	0.1	2.35	4.332	4.332	4.189	1804
1780086300	4.22	-0.09	-2.13	4.101	4.222	4.101	1957
1779999900	4.312	-0.03	-0.74	4.299	4.312	4.163	1005
1779913500	4.344	0.29	7.26	4.344	4.344	4.344	100
1779827100	4.05	-0.22	-5.13	4.2489999	4.2489999	4.05	1421
1779740700	4.269	0.26	6.49	4.269	4.412	4.269	6541
1779481500	4.009	-0.22	-5.29	4.086	4.086	4.009	1355
1779395100	4.2329999	0.02	0.52	4.119	4.2329999	4.119	877
1779308700	4.211	-0.02	-0.43	4.332	4.344	4.1929999	2529
1779222300	4.229	0.23	5.67	4.101	4.229	4.101	4639
1779135900	4.002	-0.03	-0.79	4.149	4.216	3.961	27317
1778876700	4.034	0.13	3.28	4.184	4.188	4.034	2234
1778790300	3.906	-0.23	-5.58	4.009	4.01	3.9	11613
1778703900	4.1369999	0.03	0.63	4.066	4.1369999	4.05	5170
1778617500	4.111	0.09	2.21	3.941	4.112	3.941	8195
1778531100	4.022	-0.03	-0.84	4.146	4.147	4.022	1978
1778271900	4.056	-0.15	-3.59	4.149	4.149	4.018	2873
1778185500	4.207	-0.03	-0.61	4.2169999	4.2169999	4.079	2774
1778099100	4.2329999	-0.27	-5.91	4.464	4.464	4.2329999	7331
1778012700	4.4989999	-0.06	-1.23	4.425	4.4989999	4.424	7656
1777926300	4.555	0	0.02	4.621	4.621	4.447	24106
1777580700	4.554	-0.13	-2.78	4.541	4.699	4.541	1369
1777494300	4.684	0.3	6.94	4.533	4.695	4.533	3756
1777407900	4.38	0.08	1.88	4.36	4.519	4.36	5845
1777321500	4.299	-0	-0.07	4.299	4.299	4.299	1626
1777062300	4.3019999	0.03	0.82	4.248	4.3869999	4.2329999	4826
1776975900	4.267	0.14	3.47	4.461	4.461	4.267	5020
1776889500	4.1239999	-0.06	-1.34	4.117	4.1239999	4.115	312
1776803100	4.18	0.17	4.24	4.229	4.2539999	4.111	1997
1776716700	4.01	0.03	0.75	4.05	4.1399999	3.929	4053
1776457500	3.98	-0.23	-5.42	4.034	4.197	3.861	21121
1776371100	4.208	-0.01	-0.33	4.2699999	4.2699999	4.111	5783
1776284700	4.222	-0.16	-3.63	4.356	4.356	4.219	4561
1776198300	4.381	0	0.00	4.381	4.381	4.381	0
1776111900	4.381	-0.05	-1.04	4.4	4.45	4.25	7954
1775852700	4.4269999	-0	-0.05	4.438	4.438	4.287	1387
1775766300	4.429	-0.1	-2.23	4.559	4.57	4.416	1332
1775679900	4.53	-0.36	-7.34	4.619	4.619	4.402	37621
1775593500	4.889	-0.04	-0.75	4.9989999	4.9989999	4.871	12555
1775161500	4.926	0.03	0.53	4.985	4.985	4.832	8515
1775075100	4.9	0.03	0.60	4.977	4.977	4.809	3795
1774988700	4.871	-0.22	-4.34	4.95	4.97	4.811	6182
1774902300	5.0919999	0.08	1.52	5.0999999	5.178	5.0919999	31875
1774646700	5.016	0.16	3.36	4.9139999	5.016	4.881	12032
1774560300	4.853	0.08	1.76	4.839	4.912	4.758	9386
1774473900	4.769	-0.15	-3.09	4.761	4.769	4.602	6470
1774387500	4.921	0.04	0.84	5.0679999	5.0679999	4.867	4025
1774301100	4.88	-0.1	-2.03	5.152	5.248	4.751	40161
1774041900	4.981	0.05	1.03	5.0039999	5.248	4.95	40424
1773955500	4.93	0.31	6.80	4.86	4.93	4.836	37504
1773869100	4.6159999	0.05	1.10	4.6369999	4.6369999	4.485	7150
1773782700	4.566	-0.14	-2.87	4.728	4.728	4.566	18865
1773696300	4.7009999	-0.06	-1.22	4.871	4.899	4.7009999	38672
1773437100	4.759	0.21	4.50	4.811	4.811	4.655	45744
1773350700	4.554	0.24	5.66	4.621	4.6399999	4.55	30450
1773264300	4.3099999	0.2	4.84	4.206	4.3099999	4.147	16004
1773177900	4.111	-0.09	-2.10	4.181	4.199	4.111	15342
1773091500	4.199	0.48	12.88	4	4.2539999	4	24230
1772832300	3.72	-0.07	-1.90	3.88	3.891	3.72	11389