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	5.85	13.0144605117	44.95	59.5	41.85	41191529	54.29028307	DE
4	10	24.5098039216	40.8	60.1	37.65	39350435	50.58345568	DE
12	24.2	90.977443609	26.6	72.8	21.6	41413650	46.38890009	DE
26	45.7	896.078431373	5.1	72.8	4.75	29314727	35.87074401	DE
52	39.9	366.055045872	10.9	72.8	4.685	16485011	32.09675652	DE
156	29.3	136.279069767	21.5	72.8	4.685	7609115	28.34513576	DE
260	2.75	5.7232049948	48.05	72.8	4.685	5517232	29.809797	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
1781800200	51	-4.9	-8.77	55.7	55.7	50.2	30227236
1781713800	55.9	0.9	1.64	55.9	59.3	54.3	35385598
1781627400	55	-1.7	-3.00	56.7	58.9	53.7	45488610
1781541000	56.7	10.45	22.59	50	59.5	49.15	73960005
1781281800	46.25	2.35	5.35	44.95	46.65	41.85	20896198
1781195400	43.9	4.6	11.70	39.2	43.9	39.2	18261721
1781109000	39.3	-1.95	-4.73	40.1	40.45	37.65	25924314
1781022600	41.25	-4	-8.84	45.55	46.65	41	24423289
1780936200	45.25	0.25	0.56	43.75	46.45	41.5	36755438
1780677000	45	-4.35	-8.81	49.35	49.5	44.55	24209796
1780590600	49.35	-2.35	-4.55	50.4	50.4	44.55	43216471
1780504200	51.7	-4.2	-7.51	56.2	56.6	48.85	26481607
1780417800	55.9	0.8	1.45	55.2	60.1	50.6	44208002
1780331400	55.1	7.6	16.00	48.05	55.2	47.35	49650814
1780072200	47.5	-0.15	-0.31	47.85	51.8	46.4	45713046
1779985800	47.65	-3.05	-6.02	50.9	54.5	45	51420987
1779899400	50.7	-3.3	-6.11	55.6	56.4	47	40577258
1779813000	54	8.25	18.03	49	56	48.9	72439518
1779467400	45.75	5.9	14.81	40.8	47.05	40.4	38418354
1779381000	39.85	2.3	6.13	39.9	42.95	36.95	46187188
1779294600	37.55	5.55	17.34	34	40	33.95	59722086
1779208200	32	-7.1	-18.16	39.1	39.3	30.9	71300450
1779121800	39.1	-6.9	-15.00	46.1	52.1	39	61399838
1778862600	46	-3.6	-7.26	48.3	49.25	46	35589005
1778776200	49.6	-0.9	-1.78	50.4	51	47.6	20083225
1778689800	50.5	3.35	7.10	48.35	53.7	48.35	38773916
1778603400	47.15	-7.35	-13.49	56	56.8	47.15	33957102
1778517000	54.5	7.4	15.71	47.25	54.5	47.15	82425148
1778257800	47.1	1.45	3.18	45	51	44.05	43051607
1778171400	45.65	1.1	2.47	46.35	46.95	43.65	18361738
1778085000	44.55	-5.45	-10.90	49.15	51.7	43.35	35417033
1777998600	50	8.85	21.51	45.45	52.2	43.5	57101141
1777653000	41.15	-2.1	-4.86	44	44.3	37.9	19685010
1777566600	43.25	2.85	7.05	40.05	44.7	39.2	28948260
1777480200	40.4	0.15	0.37	40	42	37	38378502
1777393800	40.25	-9.15	-18.52	44	44.3	36	90958967
1777307400	49.4	1.8	3.78	49.25	57.8	47.6	38973704
1777048200	47.6	-2.15	-4.32	50.6	53.7	43.5	38654654
1776961800	49.75	-12.85	-20.53	63.2	64.5	42	57889248
1776875400	62.6	-0.4	-0.63	63.1	72.8	59.3	43666193
1776789000	63	4.4	7.51	60	65.5	55.5	28268893
1776702600	58.6	6.5	12.48	53	61.2	52.7	35333259
1776443400	52.1	-6.5	-11.09	61	72	48.5	49572348
1776357000	58.6	4.6	8.52	55.5	60.6	52.2	51977527
1776270600	54	6.2	12.97	47	56.6	45.75	45654951
1776184200	47.8	-1.3	-2.65	50.1	52	45	41088619
1776097800	49.1	12.1	32.70	37	54.6	36.85	112808479
1775838600	37	7	23.33	30.1	37.95	29.75	47739721
1775752200	30	1.3	4.53	28.7	30.25	26.4	28814420
1775665800	28.7	3.2	12.55	27	29.3	27	32548389
1775579400	25.5	1.9	8.05	23.9	27.75	23.7	31640058
1775147400	23.6	-1.5	-5.98	24.9	24.9	21.6	31867883
1775061000	25.1	0.7	2.87	25	28.1	25	19414691
1774974600	24.4	1.3	5.63	22.4	25	21.85	16297742
1774888200	23.1	-1.4	-5.71	24.5	25.5	23.1	17139153
1774632600	24.5	-2.1	-7.89	26.6	27.75	24.5	20815982
1774546200	26.6	-2.9	-9.83	29.7	31.2	26	26578624
1774459800	29.5	3.95	15.46	26.15	30.6	26.15	31574819
1774373400	25.55	2.05	8.72	24.1	27.3	22.55	20805294
1774287000	23.5	-0.1	-0.42	22.55	25.5	21.5	23450371
1774027800	23.6	0.75	3.28	24	26.1	23.2	18833723
1773941400	22.85	-2.7	-10.57	25	25.15	21.55	22816475