Iqe Plc【IQE】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	0.2	1.53846153846	13	14.6	12.32	2553004	12.80913576	DE
4	-3.04	-18.7192118227	16.24	18	12.32	3119219	14.55759039	DE
12	1.78	15.5866900175	11.42	18	10.02	2824445	13.73153021	DE
26	-7.7	-36.8421052632	20.9	21	8.61	3556084	13.64053671	DE
52	-10.85	-45.1143451143	24.05	37	8.61	3276293	20.06918598	DE
156	-23.8	-64.3243243243	37	60.8	8.61	2956973	25.73418456	DE
260	-28.2	-68.115942029	41.4	91.75	8.61	2827662	35.73359423	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
1741627800	13.22	-0.02	-0.15	13.5	14.2	12.9	1811401
1741368600	13.24	0.34	2.64	12.54	13.48	12.54	1353361
1741282200	12.9	0.08	0.62	12.9	13.04	12.6	2324566
1741195800	12.82	0.5	4.06	12.5	12.92	12.34	4040451
1741109400	12.32	-0.98	-7.37	13	13.3	12.32	3235239
1741023000	13.3	0.12	0.91	13.2	13.68	13	2290480
1740763800	13.18	-1.06	-7.44	14.18	14.18	13.18	3136196
1740677400	14.24	-0.26	-1.79	14.62	14.64	14.2	846253
1740591000	14.5	0.16	1.12	14.7	14.84	14.4	1237480
1740504600	14.34	0	0.00	14.34	14.5	13.92	1666171
1740418200	14.34	-0.66	-4.40	15	15	14.34	1236038
1740159000	15	0.2	1.35	15.2	15.2	14.9	2199424
1740072600	14.8	0.24	1.65	14.2	15	14.2	1638212
1739986200	14.56	0.1	0.69	14.8	14.8	14.56	788090
1739899800	14.46	-0.24	-1.63	14.7	15.1	14.34	1884511
1739813400	14.7	-0.06	-0.41	15.02	15.02	14.7	6111973
1739554200	14.76	0.12	0.82	14.6	15.16	14.6	3539720
1739467800	14.64	-0.88	-5.67	15.5	15.52	14.6	2734056
1739381400	15.52	-1.84	-10.60	17.5	18	15.46	15993450
1739295000	17.36	1.1	6.77	16.239999	17.42	16.219999	4317307
1739208600	16.26	0.18	1.12	16.5	16.62	16	1780576
1738949400	16.079999	0.1	0.63	16.04	16.52	15.86	1922172
1738863000	15.98	0.42	2.70	16	16.18	15.82	2946628
1738776600	15.56	0.66	4.43	15	15.82	15	2862893
1738690200	14.9	-0.04	-0.27	15.04	15.08	14.9	1744405
1738603800	14.94	0.04	0.27	14.76	15.14	14.6	2281333
1738344600	14.9	0.38	2.62	14.44	15.08	14.44	1635619
1738258200	14.52	0.86	6.30	13.8	14.96	13.8	2261090
1738171800	13.66	-0.84	-5.79	14.28	14.52	13.56	4013634
1738085400	14.5	-0.56	-3.72	15.26	15.52	14.26	2891184
1737999000	15.06	-0.44	-2.84	15	15.8	14.58	5966392
1737739800	15.5	2.3	17.42	14	15.82	13.48	14424719
1737653400	13.2	0.84	6.80	13.8	14	12.6	6000984
1737567000	12.36	-0.46	-3.59	12.64	13.16	12.3	2352904
1737480600	12.82	0.46	3.72	12.3	13.12	12.22	3878747
1737394200	12.36	0.14	1.15	12	12.64	12	3567470
1737135000	12.22	0.26	2.17	12.5	12.5	11.94	1489419
1737048600	11.96	0.24	2.05	12.08	12.16	11.84	1894343
1736962200	11.72	0.28	2.45	11.5	12	11.42	2788217
1736875800	11.44	0	0.00	11.48	11.82	11.38	3113290
1736789400	11.44	0.2	1.78	11.3	11.86	11.24	1661177
1736530200	11.24	-0.02	-0.18	11.9	11.9	11.1	3389122
1736443800	11.26	0.62	5.83	11.46	11.46	10.48	984510
1736357400	10.64	-0.18	-1.66	10.8	10.8	10.46	1034540
1736271000	10.82	-0.18	-1.64	10.94	11.3	10.82	1031593
1736184600	11	0.26	2.42	10.72	11.16	10.72	1135271
1735925400	10.74	-0.26	-2.36	11	11	10.7	2305037
1735839000	11	-0.1	-0.90	10.8	11.28	10.8	1060928
1735666200	11.1	0.14	1.28	10.98	11.1	10.96	703195
1735579800	10.96	0	0.00	11.3	11.3	10.52	367478
1735320600	10.96	-0.08	-0.72	11.22	11.24	10.82	1005569
1735061400	11.04	0.34	3.18	11.02	11.38	10.96	1950862
1734975000	10.7	0.32	3.08	10.08	11	10.08	1527597
1734715800	10.38	0.08	0.78	10.02	10.72	10.02	2716074
1734629400	10.3	-0.58	-5.33	11.22	11.22	10.2	4630750
1734543000	10.88	-0.44	-3.89	11.12	11.22	10.84	1887050
1734456600	11.32	-0.08	-0.70	11.42	11.42	11.08	1402239
1734370200	11.4	-0.1	-0.87	12.02	12.02	11.22	1276369
1734111000	11.5	0.12	1.05	11.96	11.96	11.3	3700764
1734024600	11.38	-0.3	-2.57	11.5	12	11.32	1658289
1733938200	11.68	-0.28	-2.34	11.8	11.86	11.6	3034785