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	-0.02	-0.160256410256	12.48	13.26	12.22	316623	12.29716334	DE
4	0.66	5.59322033898	11.8	13.26	11.3	121173	12.21868544	DE
12	-0.62	-4.74006116208	13.08	13.3	10.42	82926	11.90313086	DE
26	-2.66	-17.5925925926	15.12	16.76	10.42	63829	12.78426467	DE
52	-3.38	-21.3383838384	15.84	16.84	10.42	56629	13.58684817	DE
156	-6.22	-33.2976445396	18.68	23.1	10.42	41712	16.33021116	DE
260	-12.42	-49.9196141479	24.88	26.24	10.42	43762	16.91006767	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
1780590600	12.46	0.08	0.65	12.38	12.54	12.26	42896
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	0.08	0.67	11.78	11.98	11.64	31923
1778776200	11.88	0.44	3.85	11.5	11.88	11.48	31639
1778689800	11.44	-0.02	-0.17	11.42	11.5	11.3	40112
1778603400	11.46	-0.14	-1.21	11.56	11.56	11.34	49102
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	0.18	1.57	11.78	11.82	11.58	36471
1777393800	11.5	0	0.00	11.5	11.5	11.5	0
1777307400	11.5	0.06	0.52	11.52	11.66	11.44	47738
1777048200	11.44	0.04	0.35	11.36	11.5	11.22	49349
1776961800	11.4	-0.24	-2.06	11.62	11.64	11.3	45962
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	0.62	5.74	10.9	11.42	10.78	59393
1775838600	10.8	0	0.00	10.8	10.8	10.8	0
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	0.00	10.8	11.06	10.7	46769
1775147400	10.8	-0.08	-0.74	10.82	10.86	10.7	34452
1775061000	10.88	0.1	0.93	10.94	11.06	10.76	72184
1774974600	10.78	-0.18	-1.64	11.02	11.22	10.76	55645
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	-0.12	-0.92	13.08	13.12	12.86	30882
1773423000	13.04	-0.1	-0.76	13.08	13.3	12.84	33091
1773336600	13.14	-0.18	-1.35	13.22	13.34	12.98	39711
1773250200	13.32	-0.58	-4.17	13.76	13.76	13	55009
1773163800	13.9	0.26	1.91	13.8	14.06	13.62	41631
1773077400	13.64	0.02	0.15	13.28	13.78	13.12	48370
1772818200	13.62	0.08	0.59	13.5	13.72	13.42	42590
1772731800	13.54	0.34	2.58	13.24	13.66	13.08	56331