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	6.3	3.34750265675	188.2	197.3	184.8	2828332	191.83003715	DE
4	5.4	2.85563194077	189.1	197.4	183.3	2631198	191.88447603	DE
12	23.8	13.942589338	170.7	197.4	168.7	3901472	184.00498865	DE
26	14.5	8.05555555556	180	201.6	163.3	3659557	184.56687264	DE
52	32.2	19.8398028343	162.3	201.6	149.2	2941456	178.71474237	DE
156	110.65	131.961836613	83.85	201.6	71.2	2406126	143.16924865	DE
260	39.95	25.8492397282	154.55	201.6	71.2	3017842	133.32124311	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
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
1775579400	176.2	-2.7	-1.51	180.2	180.2	174.3	22676737
1775147400	178.9	-2.2	-1.21	176.7	179.6	175.4	3912937
1775061000	181.1	6.5	3.72	177.7	181.3	177.7	2397013
1774974600	174.6	3.5	2.05	170.6	175.1	170.6	2439840
1774888200	171.1	-0.8	-0.47	170.6	171.4	168.7	3354665
1774632600	171.9	-2.2	-1.26	173.6	173.9	170.8	8769559
1774546200	174.1	-2.3	-1.30	175.3	175.3	171.8	2282716
1774459800	176.4	6.8	4.01	170.7	176.4	169.9	4487222
1774373400	169.6	-1.2	-0.70	173.1	173.1	167.8	4989209
1774287000	170.8	1.3	0.77	165.8	172.8	163.3	3955045
1774027800	169.5	-1.9	-1.11	173	173.2	168	7107870
1773941400	171.4	-6.1	-3.44	177.2	177.5	171	3375873
1773855000	177.5	-2.4	-1.33	181.2	181.6	175.1	3869493
1773768600	179.9	2.4	1.35	177.2	181.6	177.2	4717165