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	-29.6	-6.15640599002	480.8	490	447.8	1581245	476.95338959	DE
4	-34	-7.00741962077	485.2	493.2	402.6	2572624	444.60697656	DE
12	-35.3	-7.25590955807	486.5	508.5	401	2235994	448.17043772	DE
26	-50.8	-10.1195219124	502	539.5	401	1894388	468.00569466	DE
52	-36.8	-7.54098360656	488	551	398.6	1579213	470.64717514	DE
156	111.6	32.8621908127	339.6	578.5	292.2	1636305	424.09261748	DE
260	96.8	27.3137697517	354.4	578.5	236	1564217	389.69122172	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783701000	451.2	-11.4	-2.46	457.4	462.4	447.8	1732882
1783614600	462.6	-5	-1.07	468.4	472	460.6	1386536
1783528200	467.6	-20	-4.10	478.2	488	459.8	1422553
1783441800	487.6	4.8	0.99	477.4	489.6	477.4	1977623
1783355400	482.8	3.4	0.71	480.2	490	474.6	1329402
1783096200	479.4	1.4	0.29	480.8	484.2	477.2	1790112
1783009800	478	31.8	7.13	442	485.6	440.4	4648075
1782923400	446.2	23.8	5.63	423	446.2	422.6	4500920
1782837000	422.4	10	2.42	413.2	422.8	411.8	2732214
1782750600	412.4	-2	-0.48	414	417.4	409.6	1875033
1782491400	414.4	-2.4	-0.58	414.2	417.2	402.6	2773907
1782405000	416.8	-8	-1.88	425	425.2	414	868970
1782318600	424.8	-4	-0.93	426.4	428.4	420.6	1307163
1782232200	428.8	-0.2	-0.05	428.4	434.2	425	2838943
1782145800	429	-9	-2.05	438.2	438.2	421.4	5447005
1781886600	438	-1.8	-0.41	439.8	447	436	7357495
1781800200	439.8	-1.2	-0.27	441	445	429.2	1629248
1781713800	441	-6.8	-1.52	449.6	454.4	436.4	3758906
1781627400	447.8	3	0.67	463.2	473.8	445.6	1445967
1781541000	444.8	-28.8	-6.08	481.2	481.2	444.2	1265112
1781281800	473.6	-9.4	-1.95	485.2	493.2	471.8	1097288
1781195400	483	2.4	0.50	477.4	487.4	473.8	2298326
1781109000	480.6	8.2	1.74	470	480.6	467.4	1105132
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