Qualys Inc【1QLYS】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	-3.14	-3.25321176958	96.52	96.52	91.76	15	94.0709589	DE
4	16.18	20.9585492228	77.2	98	74.26	45	95.25449945	DE
12	9.6	11.4585820005	83.78	98	65.38	62	79.52967797	DE
26	-41.77	-30.906400296	135.15	143.65	65.38	40	84.08115248	DE
52	-31.22	-25.0561797753	124.6	143.65	65.38	23	91.37255576	DE
156	-15.82	-14.4871794872	109.2	143.65	65.38	21	91.37255576	DE
260	-15.82	-14.4871794872	109.2	143.65	65.38	21	91.37255576	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781020500	94.44	1.98	2.14	94.44	94.44	94.44	0
1780934100	92.46	0.7	0.76	92.46	92.46	92.46	37
1780674900	91.76	-3.68	-3.86	91.76	91.76	91.76	6
1780588500	95.44	-1.08	-1.12	95.44	95.44	95.44	0
1780502100	96.52	2.46	2.62	96.52	96.52	96.52	30
1780415700	94.06	-3.94	-4.02	96.28	96.28	93.22	506
1780329300	98	11.86	13.77	96.1	98	96.1	310
1780070100	86.14	1.02	1.20	86.14	86.14	86.14	0
1779983700	85.12	-2.88	-3.27	85.12	85.12	85.12	0
1779897300	88	0.76	0.87	88	88	88	0
1779810900	87.24	-1.9	-2.13	87.74	87.74	87.24	20
1779724500	89.14	3.92	4.60	89.14	89.14	89.14	0
1779465300	85.22	-1.72	-1.98	85.22	85.22	85.22	0
1779378900	86.94	0.62	0.72	86.94	86.94	86.94	0
1779292500	86.32	4.38	5.35	86.32	86.32	86.32	0
1779206100	81.94	5.4	7.06	81.94	81.94	81.94	0
1779119700	76.54	1.52	2.03	76.54	76.54	76.54	0
1778860500	75.02	0.76	1.02	75.02	75.02	75.02	0
1778774100	74.26	-2.94	-3.81	74.26	74.26	74.26	0
1778687700	77.2	-0.3	-0.39	77.2	77.2	77.2	0
1778601300	77.5	-2.52	-3.15	78.38	78.38	77.5	65
1778514900	80.02	0.06	0.08	80.02	80.02	80.02	0
1778255700	79.96	3.76	4.93	79.96	79.96	79.96	0
1778169300	76.2	3.02	4.13	76.2	76.2	76.2	0
1778082900	73.18	-4.66	-5.99	79.02	79.02	73.18	326
1777996500	77.84	-0.66	-0.84	77.84	77.84	77.84	0
1777910100	78.5	2.88	3.81	74.96	78.5	73.48	317
1777564500	75.62	1.2	1.61	75.08	75.62	75.08	44
1777478100	74.42	0.74	1.00	74.42	74.42	74.42	0
1777391700	73.68	0.2	0.27	69.64	76.5	69.64	577
1777305300	73.48	2.42	3.41	73.1	73.48	73.1	260
1777046100	71.06	-0.74	-1.03	71.06	71.06	71.06	0
1776959700	71.8	-2.7	-3.62	71.8	71.8	71.8	0
1776873300	74.5	0.66	0.89	74.5	74.5	74.5	0
1776786900	73.84	3.66	5.22	73.84	73.84	73.84	0
1776700500	70.18	-1.2	-1.68	70.18	70.18	70.18	0
1776441300	71.38	-0.24	-0.34	71.38	71.38	71.38	0
1776354900	71.62	-2.06	-2.80	71.62	71.62	71.62	0
1776268500	73.68	3.68	5.26	73.68	73.68	73.68	0
1776182100	70	2.92	4.35	71.54	72.54	70	180
1776095700	67.08	-2.7	-3.87	67.08	67.08	67.08	0
1775836500	69.78	0	0.00	69.78	69.78	69.78	0
1775750100	69.78	-6.2	-8.16	76.96	76.96	69.78	37
1775663700	75.98	-2.32	-2.96	83.26	83.26	75.98	326
1775577300	78.3	1.36	1.77	78.3	78.3	78.3	0
1775145300	76.94	1.56	2.07	76.94	76.94	76.94	0
1775058900	75.38	0.6	0.80	77	77.2	75.38	321
1774972500	74.78	-2.22	-2.88	74.78	74.78	74.78	0
1774886100	77	1.68	2.23	77	77	77	0
1774630500	75.32	-3.88	-4.90	75.32	75.32	75.32	0
1774544100	79.2	0.3	0.38	79.2	79.2	79.2	0
1774457700	78.9	-0.76	-0.95	78.9	78.9	78.9	0
1774371300	79.66	-3.54	-4.25	79.66	79.66	79.66	0
1774284900	83.2	-0.28	-0.34	83.2	83.2	83.2	0
1774025700	83.48	0.52	0.63	83.48	83.48	83.48	0
1773939300	82.96	-0.82	-0.98	82.96	82.96	82.96	0
1773852900	83.78	1.08	1.31	83.78	83.78	83.78	0
1773766500	82.7	-3.36	-3.90	82.7	82.7	82.7	0
1773680100	86.06	0.68	0.80	86.06	86.06	86.06	6
1773420900	85.38	0.78	0.92	85.38	85.38	85.38	0
1773334500	84.6	6.92	8.91	84.6	84.6	84.6	0
1773212400	77.68	0	0.00	77.68	77.68	77.68	0
1773126000	77.68	0	0.00	77.68	77.68	77.68	0