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	-0.32	-8.83002207506	3.624	3.624	3.212	8422	3.32473982	DE
4	-1.028	-23.730378578	4.332	4.479	3.212	6085	3.65432907	DE
12	-1.6949999	-33.9067800341	4.9989999	4.9989999	3.212	6394	4.07972647	DE
26	0.442	15.4437456324	2.862	5.248	2.801	10633	3.99629832	DE
52	0.029	0.885496183206	3.275	5.248	2.748	7512	3.78053573	DE
156	-0.52	-13.5983263598	3.824	5.248	2.317	5722	3.6954017	DE
260	-0.52	-13.5983263598	3.824	5.248	2.317	5722	3.6954017	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	3.319	0.03	0.97	3.319	3.319	3.232	8401
1782419100	3.287	-0.2	-5.74	3.33	3.33	3.212	28737
1782332700	3.487	-0.1	-2.84	3.51	3.524	3.433	1811
1782246300	3.589	-0.02	-0.58	3.559	3.589	3.491	2991
1782159900	3.61	0.04	1.12	3.624	3.624	3.61	170
1781900700	3.57	0.1	2.85	3.658	3.693	3.57	2987
1781814300	3.471	0	0.03	3.582	3.582	3.471	87
1781727900	3.47	-0.2	-5.32	3.549	3.549	3.467	4490
1781641500	3.665	0.06	1.75	3.631	3.666	3.602	2110
1781555100	3.602	-0.36	-9.04	3.812	3.822	3.547	34717
1781295900	3.96	0.01	0.25	4.016	4.0309999	3.951	1832
1781209500	3.95	0.16	4.11	3.97	3.971	3.95	3578
1781123100	3.794	-0.28	-6.80	3.953	3.953	3.794	1947
1781036700	4.071	-0.13	-3.05	4.158	4.158	4.071	5882
1780950300	4.199	0.08	1.92	4.208	4.214	4.121	1844
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