QCR Holdings Inc【QCRH】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	-1.79	-1.85012919897	96.75	97.47	93.47	124551	94.87088642	CS
4	3.97	4.36311682602	90.99	97.47	89.32	106784	93.62222443	CS
12	11	13.1014768938	83.96	97.47	81.51	101903	91.14446204	CS
26	9.255	10.7986698559	85.705	97.47	79.55	99753	88.68673241	CS
52	30.36	46.9969040248	64.6	97.47	64.56	103696	82.04431667	CS
156	53.11	126.905615293	41.85	97.47	40.3	79922	72.55961701	CS
260	46.84	97.3399833749	48.12	97.47	35.14	75129	65.14932885	CS

個人投資家向けのプロ仕様のツール。

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	94.96	0.43	0.45	95.43	96.35	94.43	139145
1781735700	94.53	-0.91	-0.95	95.03	96.98	93.47	180727
1781649300	95.44	0.73	0.77	95.15	96.12	94.38	106711
1781562900	94.71	-1.62	-1.68	96.75	97.47	94.49	71622
1781303700	96.33	-0.05	-0.05	96.8	97.25	95.74	159718
1781217300	96.38	0.91	0.95	96.25	96.8	95.17	90495
1781130900	95.47	0.51	0.54	95.32	96.32	92.35	126051
1781044500	94.96	0.99	1.05	94.51	96.35	94.2	101993
1780958100	93.97	0.43	0.46	93.5	94.87	93.34	82135
1780698900	93.54	0.57	0.61	92.88	94.235	92.5	73514
1780612500	92.97	2.99	3.32	90.98	93.175	90.61	129949
1780526100	89.98	-2.41	-2.61	91.65	92.01	89.455	190524
1780439700	92.39	2.14	2.37	90.25	92.8	90.25	117668
1780353300	90.25	-1.9	-2.06	91.88	91.99	89.32	96748
1780094100	92.15	0.77	0.84	91.38	92.48	90.81	68841
1780007700	91.38	-0.02	-0.02	90.85	91.64	90.25	56872
1779921300	91.4	-1.09	-1.18	92.49	93	91.19	64865
1779834900	92.49	1.61	1.77	90.99	92.805	90.99	64530
1779489300	90.88	-0.2	-0.22	91.24	92	90.635	73381
1779402900	91.08	-0.23	-0.25	90.51	91.8	89.02	76970
1779316500	91.31	2.85	3.22	88.51	91.565	88.28	123989
1779230100	88.46	-0.31	-0.35	88.82	89.09	87.81	64867
1779143700	88.77	1.19	1.36	88.1	89.305	87.4	95641
1778884500	87.58	-1.28	-1.43	88.6	89.1172	86.5601	95021
1778798100	88.855	0.09	0.11	89.22	90.41	88.69	91728
1778711700	88.76	-0.54	-0.60	88.61	89.405	87.7	84698
1778625300	89.3	-0.36	-0.40	89.45	89.88	87.36	69126
1778538900	89.66	-1.41	-1.54	91.47	91.7	89.47	77395
1778279700	91.065	-0.4	-0.43	91.5	92.26	90.71	70082
1778193300	91.46	-0.4	-0.44	91.86	93.7	91.31	121372
1778106900	91.86	0.41	0.45	92.56	92.97	91.03	87507
1778020500	91.45	1.87	2.09	90.15	92.04	89.64	120183
1777934100	89.58	-1.29	-1.42	90.32	91.59	89.24	100260
1777674900	90.87	0.45	0.50	90.86	91.94	89.6	117265
1777588500	90.42	-0.03	-0.03	89.87	91.5	89.67	111620
1777502100	90.45	-1.96	-2.12	91.75	92.8	89.62	92809
1777415700	92.41	1.22	1.34	91.4	93.22	91.19	91410
1777329300	91.19	2.8	3.17	88.53	92.27	87.86	151997
1777070100	88.39	-0.17	-0.19	88.06	88.83	87.1	129282
1776983700	88.56	-0.41	-0.46	89.77	90	86.65	162764
1776897300	88.97	-1.46	-1.61	90.74	92.345	88.43	177949
1776810900	90.43	-1.88	-2.04	92.31	92.38	90.32	77507
1776724500	92.31	-0.46	-0.50	92.19	93.56	91.8101	67102
1776465300	92.77	2.18	2.41	91.75	94.09	91.41	131432
1776378900	90.59	-0.41	-0.45	90.59	91.26	89.83	86672
1776292500	91	0.36	0.40	90.31	91.51	89.54	73818
1776206100	90.64	-0.51	-0.56	91	91.65	89.94	208015
1776119700	91.15	0.36	0.40	90.33	91.82	89.81	75269
1775860500	90.79	-1.15	-1.25	91.55	91.55	90.05	55398
1775774100	91.94	1.66	1.84	89.73	92.69	89.58	143919
1775687700	90.28	2.25	2.56	90.32	91.335	89.74	115005
1775601300	88.03	0.51	0.58	87.19	88.145	86.81	69724
1775514900	87.52	0.27	0.31	87.08	88.04	85.25	71767
1775169300	87.25	0.64	0.74	85.5	87.3	84.455	79594
1775082900	86.61	1.16	1.36	85.5	87.45	85.5	76592
1774996500	85.45	1.05	1.24	84.9	86.01	82.57	69399
1774910100	84.4	0.98	1.17	83.96	84.6	81.51	97851
1774650900	83.42	-0.94	-1.11	83.715	84.34	81.77	102091
1774564500	84.36	0.46	0.55	83.45	84.54	83.13	55423
1774478100	83.9	0.25	0.30	84.37	84.77	83.23	64312
1774391700	83.65	0.04	0.05	82.9	84.99	82.66	87553
1774305300	83.61	1.99	2.44	83.35	84.4	82.645	172058