Arqit Quantum Inc【ARQQ】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	11.22	85.9770114943	13.05	24.7999	12.77	1800806	19.45716033	CS
4	10.28	73.4810578985	13.99	24.7999	11.8	1141099	17.22800489	CS
12	11.075	83.9333080712	13.195	24.7999	11.52	620385	16.16483306	CS
26	1.11	4.79274611399	23.16	29.2015	11.52	424646	17.63497042	CS
52	-8.23	-25.3230769231	32.5	62	11.52	562648	30.78543185	CS
156	22.77	1518	1.5	62	0.2118	842744	11.74572146	CS
260	15.02	162.378378378	9.25	62	0.2118	884707	10.39105213	CS

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
1781822100	24.38	1.78	7.88	23.305	25.6999	21.01	5667606
1781735700	22.6	2.66	13.34	19.89	24.09	19.5	2774216
1781649300	19.94	2.02	11.27	17.38	20.53	17	2298294
1781562900	17.92	4.32	31.76	14.37	18.63	14.37	3045038
1781303700	13.6	-0.09	-0.66	13.49	14.0699	13.1672	393710
1781217300	13.69	0.6	4.58	13.05	13.84	12.77	492771
1781130900	13.09	0.6	4.80	12.16	13.9075	12.16	578950
1781044500	12.49	-0.33	-2.57	13.2	14.16	12.07	850143
1780958100	12.82	0.68	5.60	12.66	13.25	12.3	493235
1780698900	12.14	-2.08	-14.63	13.9	14.0125	11.8	798473
1780612500	14.22	-0.42	-2.87	14.31	14.83	14.01	532019
1780526100	14.64	-1.63	-10.02	15.8	15.96	14.55	736785
1780439700	16.27	-0.69	-4.07	17.24	17.54	15.88	630985
1780353300	16.96	0.45	2.73	16.219999	17.33	15.88	501737
1780094100	16.51	-0.4	-2.37	16.81	17.0199	15.92	475443
1780007700	16.91	0.81	5.03	16.04	17.799	15.875	1051697
1779921300	16.1	-0.49	-2.95	16.469999	16.469999	15.38	658578
1779834900	16.59	-0.9	-5.15	18.04	18.04	15.9	1085863
1779489300	17.49	1.04	6.32	16.76	19	16.489999	2191179
1779402900	16.45	3.36	25.67	13.99	17.4	13.81	2091771
1779316500	13.09	0.92	7.56	12.17	13.21	12.16	327714
1779230100	12.17	-0.57	-4.47	12.5	12.55	11.914257	378760
1779143700	12.74	-0.6	-4.50	13.28	13.32	12.42	372962
1778884500	13.34	-0.53	-3.82	13.53	13.53	12.91	335730
1778798100	13.87	0.04	0.29	13.74	14.26	12.9053	464354
1778711700	13.83	-0.57	-3.96	14.17	14.24	13.5	405412
1778625300	14.4	-0.6	-4.00	15.06	15.6	13.9	503884
1778538900	15	0.04	0.27	14.66	15.5	14.2	483507
1778279700	14.96	-0.47	-3.05	15.4	15.48	14.51	625308
1778193300	15.43	-0.25	-1.59	15.43	16.239999	15.0501	627756
1778106900	15.68	1.03	7.03	14.99	15.75	14.75	540124
1778020500	14.65	0.23	1.60	14.62	14.87	13.9525	246207
1777934100	14.42	-0.1	-0.69	14.6	15.19	14.37	244259
1777674900	14.52	0.16	1.11	14.57	14.64	13.97	240483
1777588500	14.36	1.14	8.62	13.16	14.41	13.12	264364
1777502100	13.22	-0.87	-6.17	14.01	14.105	13.0355	279591
1777415700	14.09	-0.49	-3.36	14.38	14.4612	13.8852	186652
1777329300	14.58	0.05	0.34	14.5	15	14.25	222616
1777070100	14.53	0.08	0.55	14.73	14.86	13.7021	309825
1776983700	14.45	-1.31	-8.31	15.4	15.5	14.14	330792
1776897300	15.76	0.91	6.13	15.48	16.19	15.27	354273
1776810900	14.85	-1.3	-8.05	16.19	16.9	14.8	617809
1776724500	16.149999	0.12	0.75	15.43	16.385	15.4	483491
1776465300	16.03	0.26	1.65	16.329999	16.735	15.86	738210
1776378900	15.77	-0.46	-2.83	17.72	17.72	15.58	1097326
1776292500	16.23	2.26	16.18	15.25	16.6	15.01	1188115
1776206100	13.97	0.73	5.51	13.65	14.67	13.65	379996
1776119700	13.24	0.71	5.67	12.3	13.3499	11.91	201324
1775860500	12.53	0.09	0.72	12.49	12.85	12.4	95885
1775774100	12.44	-0.42	-3.27	12.9	12.9899	12.36	160025
1775687700	12.86	0.31	2.47	13.76	13.8399	12.61	179049
1775601300	12.55	-0.77	-5.78	13	13.055	12.21	142764
1775514900	13.32	-0.65	-4.65	13.76	14.25	13.17	153643
1775169300	13.97	0.38	2.80	12.75	13.99	12.31	188548
1775082900	13.59	0.34	2.57	13.7	14.28	13.25	207866
1774996500	13.25	1.35	11.34	12.01	13.28	12.01	233958
1774910100	11.9	0.12	1.02	12	12.18	11.52	172734
1774650900	11.78	-0.99	-7.75	12.58	12.58	11.59	206194
1774564500	12.77	-0.85	-6.24	13.19	13.58	12.74	139680
1774478100	13.62	0.05	0.37	13.94	14.3708	13.35	124171
1774391700	13.57	-0.81	-5.63	14.21	14.38	13.54	146380
1774305300	14.38	0.78	5.74	13.55	14.5	13.2	221417