Quilter Plc【QLT】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	4.1	2.08227526663	196.9	209	191.1	5758245	201.36777957	DE
4	12.8	6.80127523911	188.2	209	184.8	3812379	195.25265811	DE
12	11	5.78947368421	190	209	175.7	3741372	189.3725532	DE
26	18.7	10.2578167855	182.3	209	163.3	3744170	186.26656569	DE
52	43.3	27.4571972099	157.7	209	150.8	3012452	181.40877783	DE
156	124.05	161.208576998	76.95	209	71.2	2456894	145.70990979	DE
260	48.1	31.458469588	152.9	209	71.2	3022783	134.07090251	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783441800	205	-3.2	-1.54	208	209	204.4	4073680
1783355400	208.2	4.8	2.36	205	209	204.2	5445351
1783096200	203.4	5.5	2.78	194.6	204	194.6	5563785
1783009800	197.9	2.1	1.07	191.1	199.2	191.1	6199155
1782923400	195.8	3.5	1.82	196.9	196.9	192	7509255
1782837000	192.3	1.9	1.00	194.4	194.5	190.8	4536923
1782750600	190.4	-1.8	-0.94	192.5	193.6	189	3739802
1782491400	192.2	2.7	1.42	185.8	192.2	185.8	6383221
1782405000	189.5	-1.1	-0.58	191.7	193.4	189.5	2420263
1782318600	190.6	-2.2	-1.14	188.8	193.5	187	2369035
1782232200	192.8	1	0.52	187.6	194.3	187.3	2106097
1782145800	191.8	2.7	1.43	189.9	192.8	189.6	2893684
1781886600	189.1	-2.7	-1.41	196.1	196.1	186.3	4780886
1781800200	191.8	-2.7	-1.39	194.3	194.9	190.5	1496022
1781713800	194.5	-1	-0.51	196	196.3	192	2588761
1781627400	195.5	1.6	0.83	191.9	196.6	191.9	5020608
1781541000	193.9	-0.3	-0.15	189.5	197.3	189.5	1603145
1781281800	194.2	6.5	3.46	191	194.2	190.3	1890961
1781195400	187.7	1.5	0.81	185.8	189.1	185.4	3636334
1781109000	186.2	-0.7	-0.37	188.2	188.2	184.8	1990610
1781022600	186.9	-4.4	-2.30	186.7	192.4	186.7	1494442
1780936200	191.3	0.7	0.37	188.4	191.4	187.4	1593495
1780677000	190.6	-1.5	-0.78	187.6	193.8	187.6	1067663
1780590600	192.1	1.9	1.00	192.9	192.9	188.6	1786167
1780504200	190.2	-2.2	-1.14	195.6	195.6	187	1629744
1780417800	192.4	0.9	0.47	193	195.5	192	7432752
1780331400	191.5	-2.5	-1.29	189.3	194.1	189.3	1868528
1780072200	194	3.9	2.05	193.8	194.5	190.4	5640802
1779985800	190.1	-2.3	-1.20	197	197	190.1	2392631
1779899400	192.4	-1.7	-0.88	197.4	197.4	191.4	1798684
1779813000	194.1	0.5	0.26	196	196.1	193.5	4006880
1779467400	193.6	3.2	1.68	194.9	194.9	189.9	1600839
1779381000	190.4	2.8	1.49	188.8	191.1	186.8	1683753
1779294600	187.6	2.8	1.52	189.1	189.2	183.3	1854717
1779208200	184.8	2.1	1.15	183	186.5	183	2257339
1779121800	182.7	2.6	1.44	184.4	184.4	178.8	4283664
1778862600	180.1	-1.3	-0.72	180.4	180.4	178.2	7840295
1778776200	181.4	1.6	0.89	175.7	182.5	175.7	1422882
1778689800	179.8	1.3	0.73	182.8	182.8	178.2	2339359
1778603400	178.5	-6.7	-3.62	189.4	189.4	178.5	1491740
1778517000	185.2	-0.3	-0.16	185	186.7	184	1703917
1778257800	185.5	0	0.00	183.6	186.8	183.6	3306998
1778171400	185.5	0.4	0.22	181.2	188.1	181.2	2398553
1778085000	185.1	3.3	1.82	180	188.9	180	8784413
1777998600	181.8	-1.2	-0.66	183.9	184.6	180.8	8015717
1777653000	183	-1.9	-1.03	180.4	184.4	180.4	678373
1777566600	184.9	4.8	2.67	176.1	185.9	176.1	5986070
1777480200	180.1	-2.1	-1.15	179.2	183.6	179.2	3077889
1777393800	182.2	0.3	0.16	177.7	184.3	177.7	3450294
1777307400	181.9	-0.4	-0.22	186.7	186.7	181.4	791031
1777048200	182.3	-5.2	-2.77	186	186	181.7	3324043
1776961800	187.5	-2.2	-1.16	188	189.5	186.2	2039513
1776875400	189.7	9.3	5.16	183	191.3	181.7	21609452
1776789000	180.4	-2.1	-1.15	181.8	182.2	177.5	8344680
1776702600	182.5	-2.4	-1.30	186	186	180.9	2376370
1776443400	184.9	4.8	2.67	177.9	185.6	177.9	4145504
1776357000	180.1	-6	-3.22	182.1	182.6	179.8	2125722
1776270600	186.1	-3.1	-1.64	190	190	186	3107101
1776184200	189.2	3.7	1.99	189.6	189.6	186.3	2786424
1776097800	185.5	1.4	0.76	188.5	188.5	182.2	1764218
1775838600	184.1	0.9	0.49	186.3	186.3	182.2	3228110
1775752200	183.2	-0.7	-0.38	180.5	183.5	180.5	2277631
1775665800	183.9	7.7	4.37	184.7	186.2	183.1	3211706