Quest Diagnostics【1QDX】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	172.9	172.9	171.8	0	0	DE
4	161.5	176.25	161.5	3	168.7	DE
12	170.2	176.3	159.8	2	166.83695652	DE
26	156.1	184.7	138.7	1	164.37592593	DE
52	156.15	184.7	138.7	3	153.53253012	DE
156	154.8	184.7	138.7	2	153.53253012	DE
260	154.8	184.7	138.7	2	153.53253012	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
1781279700	171.8	0	0.00	171.8	171.8	171.8	0
1781193300	171.8	0	0.00	171.8	171.8	171.8	0
1781106900	171.8	0	0.00	171.8	171.8	171.8	0
1781020500	171.8	-1.1	-0.64	171.8	171.8	171.8	0
1780934100	172.9	3.2	1.89	172.9	172.9	172.9	0
1780674900	169.7	2.95	1.77	169.7	169.7	169.7	0
1780588500	166.75	1.6	0.97	166.75	166.75	166.75	0
1780502100	165.15	-0.45	-0.27	165.15	165.15	165.15	0
1780415700	165.6	-2.6	-1.55	165.6	165.6	165.6	0
1780329300	168.2	0.25	0.15	168.2	168.2	168.2	0
1780070100	167.95	1	0.60	167.95	167.95	167.95	0
1779983700	166.94999	0.65	0.39	166.94999	166.94999	166.94999	0
1779897300	166.3	-9.95	-5.65	166.3	166.3	166.3	0
1779810900	176.25	7.6	4.51	176.25	176.25	176.25	0
1779724500	168.65	2.15	1.29	168.65	168.65	168.65	0
1779465300	166.5	-2.2	-1.30	166.5	166.5	166.5	0
1779378900	168.7	4.7	2.87	168.7	168.7	168.7	59
1779292500	164	1.15	0.71	164	164	164	0
1779206100	162.85	1.35	0.84	162.85	162.85	162.85	0
1779119700	161.5	0.2	0.12	161.5	161.5	161.5	0
1778860500	161.3	0.4	0.25	161.3	161.3	161.3	0
1778774100	160.9	-2.7	-1.65	160.9	160.9	160.9	0
1778687700	163.6	3.7	2.31	163.6	163.6	163.6	0
1778601300	159.9	0.1	0.06	159.9	159.9	159.9	0
1778514900	159.8	-1.45	-0.90	159.8	159.8	159.8	0
1778255700	161.25	-1.35	-0.83	161.25	161.25	161.25	0
1778169300	162.6	0.1	0.06	162.6	162.6	162.6	0
1778082900	162.5	-2.15	-1.31	162.5	162.5	162.5	0
1777996500	164.65	-0.7	-0.42	164.65	164.65	164.65	0
1777910100	165.35	0	0.00	165.35	165.35	165.35	0
1777564500	165.35	4.4	2.73	165.35	165.35	165.35	0
1777478100	160.94999	-6.9	-4.11	160.94999	160.94999	160.94999	0
1777391700	167.85	-0.45	-0.27	167.85	167.85	167.85	0
1777305300	168.3	-0.75	-0.44	168.3	168.3	168.3	0
1777046100	169.05	-1.05	-0.62	169.05	169.05	169.05	0
1776959700	170.1	-1.4	-0.82	170.1	170.1	170.1	0
1776873300	171.5	-3.3	-1.89	171.5	171.5	171.5	0
1776786900	174.8	7.8	4.67	174.8	174.8	174.8	0
1776700500	167	2.9	1.77	174	174	167	16
1776441300	164.1	-0.55	-0.33	164.1	164.1	164.1	0
1776354900	164.65	0.7	0.43	164.65	164.65	164.65	0
1776268500	163.94999	-0.45	-0.27	163.94999	163.94999	163.94999	39
1776182100	164.4	-2.85	-1.70	164.4	164.4	164.4	0
1776095700	167.25	-1.25	-0.74	167.25	167.25	167.25	0
1775836500	168.5	0	0.00	168.5	168.5	168.5	0
1775750100	168.5	1.6	0.96	168.5	168.5	168.5	0
1775663700	166.9	-9.4	-5.33	166.9	166.9	166.9	1
1775577300	176.3	5.9	3.46	176.3	176.3	176.3	0
1775145300	170.4	0.8	0.47	170.4	170.4	170.4	0
1775058900	169.6	-0.4	-0.24	169.6	169.6	169.6	0
1774972500	170	-1.6	-0.93	170	170	170	0
1774886100	171.6	0.85	0.50	171.6	171.6	171.6	0
1774630500	170.75	-0.7	-0.41	170.75	170.75	170.75	0
1774544100	171.45	1.25	0.73	171.45	171.45	171.45	0
1774457700	170.2	0.65	0.38	170.2	170.2	170.2	0
1774371300	169.55	-0.65	-0.38	169.55	169.55	169.55	0
1774284900	170.2	0.7	0.41	170.2	170.2	170.2	0
1774025700	169.5	0.45	0.27	169.5	169.5	169.5	0
1773939300	169.05	-2.7	-1.57	169.05	169.05	169.05	0
1773852900	171.75	-0.35	-0.20	171.75	171.75	171.75	0
1773766500	172.1	-2.1	-1.21	172.1	172.1	172.1	0
1773680100	174.2	-1.6	-0.91	174.2	174.2	174.2	0