QUADIENT SA【QDT】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	0.16	1.30081300813	12.3	13.26	12.22	318378	12.2993593	DE
4	0.76	6.49572649573	11.7	13.26	11.3	121433	12.20811329	DE
12	-0.76	-5.74886535552	13.22	13.34	10.42	82868	11.90866647	DE
26	-2.12	-14.5404663923	14.58	16.76	10.42	63985	12.80603032	DE
52	-4.24	-25.3892215569	16.7	16.84	10.42	57135	13.61856797	DE
156	-6.22	-33.2976445396	18.68	23.1	10.42	41710	16.33569362	DE
260	-12.22	-49.5137763371	24.68	26.24	10.42	43783	16.9236254	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
1780504200	12.38	-0.32	-2.52	12.74	12.76	12.36	41900
1780417800	12.7	0.06	0.47	12.78	13.26	12.64	118434
1780331400	12.64	0.42	3.44	12.5	12.74	12.42	115026
1780072200	12.22	-0.28	-2.24	12.48	12.98	12.22	1264857
1779985800	12.5	0.12	0.97	12.3	12.56	12.28	51671
1779899400	12.38	0.16	1.31	12.1	12.48	12.08	95023
1779813000	12.22	-0.08	-0.65	12.26	12.46	12.06	70278
1779726600	12.3	-0.04	-0.32	12.42	12.52	12.12	53154
1779467400	12.34	0.36	3.01	11.9	12.4	11.56	131625
1779381000	11.98	-0.08	-0.66	11.98	12.12	11.8	70391
1779294600	12.06	0.18	1.52	11.78	12.06	11.72	78034
1779208200	11.88	-0.02	-0.17	11.84	12.1	11.78	46479
1779121800	11.9	-0.06	-0.50	11.82	11.92	11.72	39105
1778862600	11.96	0.36	3.10	11.78	11.98	11.64	31923
1778776200	11.6	0	0.00	11.6	11.6	11.6	0
1778689800	11.6	0	0.00	11.6	11.6	11.6	0
1778603400	11.6	0	0.00	11.6	11.6	11.6	0
1778517000	11.6	-0.08	-0.68	11.64	11.82	11.58	21596
1778257800	11.68	-0.22	-1.85	11.8	11.84	11.58	30214
1778171400	11.9	0.32	2.76	11.7	12	11.7	48087
1778085000	11.58	0.08	0.70	11.58	11.9	11.48	55254
1777998600	11.5	-0.14	-1.20	11.64	11.74	11.42	27798
1777912200	11.64	0.02	0.17	11.74	11.94	11.64	46035
1777566600	11.62	-0.06	-0.51	11.7	11.7	11.42	42005
1777480200	11.68	-0.08	-0.68	11.78	11.82	11.58	36471
1777393800	11.76	0.26	2.26	11.48	11.86	11.44	85039
1777307400	11.5	0.06	0.52	11.52	11.66	11.44	47738
1777048200	11.44	-0.2	-1.72	11.36	11.5	11.22	49349
1776961800	11.64	0	0.00	11.64	11.64	11.64	0
1776875400	11.64	-0.06	-0.51	11.7	11.92	11.52	105285
1776789000	11.7	0.04	0.34	11.74	11.74	11.54	50163
1776702600	11.66	-0.42	-3.48	11.94	11.94	11.6	25139
1776443400	12.08	0.06	0.50	12	12.28	11.96	37353
1776357000	12.02	0.26	2.21	11.84	12.08	11.76	68925
1776270600	11.76	0.26	2.26	11.56	11.76	11.54	47879
1776184200	11.5	0.08	0.70	11.4	11.6	11.4	36328
1776097800	11.42	0.48	4.39	10.9	11.42	10.78	59393
1775838600	10.94	0.14	1.30	10.9	11.14	10.9	59013
1775752200	10.8	-0.34	-3.05	11.04	11.04	10.78	37178
1775665800	11.14	0.34	3.15	11.14	11.34	11.12	55084
1775579400	10.8	-0.08	-0.74	10.8	11.06	10.7	46769
1775147400	10.88	0	0.00	10.88	10.88	10.88	0
1775061000	10.88	-0.08	-0.73	10.94	11.06	10.76	72184
1774974600	10.96	0	0.00	10.96	10.96	10.96	0
1774888200	10.96	-0.28	-2.49	11.3	11.34	10.9	69184
1774632600	11.24	0.36	3.31	11.02	11.28	11.01	98383
1774546200	10.88	-1.8	-14.20	12.3	12.32	10.42	452129
1774459800	12.68	0.14	1.12	12.7	12.84	12.3	62592
1774373400	12.54	-0.24	-1.88	12.78	12.86	12.54	33911
1774287000	12.78	0.12	0.95	12.5	13.04	12.36	50929
1774027800	12.66	-0.14	-1.09	12.9	12.94	12.62	37115
1773941400	12.8	-0.28	-2.14	13.02	13.02	12.58	57265
1773855000	13.08	0.28	2.19	12.8	13.22	12.8	25021
1773768600	12.8	-0.12	-0.93	13.08	13.18	12.8	56480
1773682200	12.92	-0.22	-1.67	13.08	13.12	12.86	30882
1773423000	13.14	0	0.00	13.14	13.14	13.14	0
1773336600	13.14	-0.38	-2.81	13.22	13.34	12.98	39711
1773212400	13.52	0	0.00	13.52	13.52	13.52	0
1773126000	13.52	0	0.00	13.52	13.52	13.52	0
1773039600	13.52	0	0.00	13.52	13.52	13.52	0
1772780400	13.52	0	0.00	13.52	13.52	13.52	0
1772694000	13.52	0	0.00	13.52	13.52	13.52	0
1772607600	13.52	0	0.00	13.52	13.52	13.52	0