QinetiQ Group Plc【QQ.】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	-12.6	-2.59793814433	485	487.2	463.4	1393552	477.55249408	DE
4	61.6	14.9951314508	410.8	508.5	401	2006980	455.01927237	DE
12	-23.8	-4.79645304313	496.2	513.5	401	2199279	459.76439134	DE
26	48.6	11.4676734309	423.8	539.5	401	1673202	472.09062997	DE
52	-72.1	-13.2415059688	544.5	551	398.6	1581683	478.96466288	DE
156	112.2	31.1493614659	360.2	578.5	292.2	1599318	421.67887946	DE
260	124.6	35.825186889	347.8	578.5	236	1536188	387.58831381	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
1781022600	472.4	-3.2	-0.67	477.6	480.6	466.4	858633
1780936200	475.6	5	1.06	469	478.2	464.4	815624
1780677000	470.6	0.6	0.13	470.2	475.2	468	822142
1780590600	470	-3	-0.63	476	476	463.4	773573
1780504200	473	-9	-1.87	476.6	478.4	469.4	790429
1780417800	482	-0.4	-0.08	485	487.2	474.2	3765991
1780331400	482.4	-21.1	-4.19	501	504	480.4	1088538
1780072200	503.5	2.5	0.50	507.5	508.5	501	3912294
1779985800	501	20.6	4.29	476.8	502	476.8	1631232
1779899400	480.4	-3.6	-0.74	478.8	490.2	478.8	1279997
1779813000	484	7	1.47	484.6	499.2	478.4	2581024
1779467400	477	11.4	2.45	466.8	477	465.2	2056850
1779381000	465.6	34	7.88	436.6	478.8	436.6	2756881
1779294600	431.6	12.2	2.91	423.2	433	418	1232120
1779208200	419.4	1.8	0.43	419.4	430	419.4	1735300
1779121800	417.6	4.6	1.11	412	417.6	404.4	3101980
1778862600	413	-4	-0.96	415.4	417.8	408.2	2492917
1778776200	417	8.2	2.01	411.4	418	408.6	2750791
1778689800	408.8	2.8	0.69	414.2	414.2	401	2038376
1778603400	406	-9.2	-2.22	410.8	412.8	401.2	2506565
1778517000	415.2	-6.1	-1.45	423.6	426.6	408.8	2708798
1778257800	421.3	-11.8	-2.72	430.4	430.5	419.9	2304819
1778171400	433.1	-14.1	-3.15	449.3	449.8	430	1884871
1778085000	447.2	5.2	1.18	445.4	451.6	443.6	3745997
1777998600	442	-0.8	-0.18	442.8	450.6	441.4	4728642
1777653000	442.8	-1.6	-0.36	441.8	443.2	438.4	1105527
1777566600	444.4	8.8	2.02	430	445	430	3124940
1777480200	435.6	-5.3	-1.20	442.8	444.9	435.6	4489785
1777393800	440.9	-9.4	-2.09	450	450	437.3	4107390
1777307400	450.3	1.1	0.24	450.9	453.7	448	1635210
1777048200	449.2	-10.9	-2.37	460	460	448.4	1444997
1776961800	460.1	-4	-0.86	468.6	468.6	452.2	1040222
1776875400	464.1	-0.7	-0.15	465.6	469.1	462.2	1036277
1776789000	464.8	-14	-2.92	479	479.5	463.7	922639
1776702600	478.8	-5.6	-1.16	482.2	482.7	475.2	676182
1776443400	484.4	4.3	0.90	486.5	491.5	479.4	884143
1776357000	480.1	-5	-1.03	489.4	490.2	475	1100578
1776270600	485.1	2.8	0.58	480.4	487.6	479.8	890684
1776184200	482.3	4.8	1.01	484.9	484.9	475.7	940517
1776097800	477.5	0.4	0.08	477.1	480.4	471.1	1274315
1775838600	477.1	-9.5	-1.95	489.5	489.5	474.6	7364919
1775752200	486.6	-3.8	-0.77	490.9	490.9	478.2	1687216
1775665800	490.4	13.6	2.85	488.8	495.7	484.5	2420048
1775579400	476.8	-4.2	-0.87	485.2	485.2	473.1	937870
1775147400	481	6.4	1.35	465.6	481	465.6	1366984
1775061000	474.6	20.6	4.54	460.6	475	457.2	1733890
1774974600	454	10.8	2.44	450	457.2	442.4	2633443
1774888200	443.2	-2.6	-0.58	443.4	447	439.4	3077859
1774632600	445.8	-16.8	-3.63	466.8	466.8	445.8	2201711
1774546200	462.6	-12.4	-2.61	473.8	473.8	462.6	1664587
1774459800	475	7.6	1.63	474.8	481	472.2	1585547
1774373400	467.4	-9	-1.89	477.6	477.8	467	912471
1774287000	476.4	-0.8	-0.17	470	485	459.4	1382513
1774027800	477.2	-17.8	-3.60	495	495	473.4	6452350
1773941400	495	-12.5	-2.46	501	505	491.8	2511056
1773855000	507.5	4.5	0.89	504	513.5	502.5	1814205
1773768600	503	-2	-0.40	496.2	503	491.4	981135
1773682200	505	-5	-0.98	511.5	513.5	501	599907
1773423000	510	0	0.00	508.5	512.5	501.5	1201097
1773336600	510	6	1.19	509.5	526	509	1924808
1773250200	504	-10	-1.95	514	514	494.2	2861644
1773163800	514	-2	-0.39	521	522.5	506.5	1179259