QuidelOrtho Corporation【QDEL】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	0.71	5.36659108088	13.23	15.76	12.7	1736692	14.35230859	CS
4	2.96	26.9581056466	10.98	15.76	10.31	1822828	12.49783073	CS
12	-4.67	-25.0940354648	18.61	18.67	9.92	2357233	13.22623462	CS
26	-13.5	-49.1982507289	27.44	35.56	9.92	1686084	17.68521206	CS
52	-16.55	-54.2800918334	30.49	35.56	9.92	1553905	21.93037653	CS
156	-70.73	-83.5360812566	84.67	89.11	9.92	1131822	34.62637479	CS
260	-97.43	-87.4831642274	111.37	180.06	9.92	925619	53.92057395	CS

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
1781044500	13.94	-0.53	-3.63	14.59	15.155	13.68	1908410
1780958100	14.465	0.14	0.94	14.34	14.76	13.976	1363426
1780698900	14.33	-0.97	-6.34	15.31	15.48	13.73	1439679
1780612500	15.3	1.7	12.50	14.1	15.76	13.87	2149090
1780526100	13.6	0.31	2.33	13.23	14.1	12.7	1822855
1780439700	13.29	0.02	0.15	12.95	13.309	12.48	1463702
1780353300	13.27	0.25	1.92	12.76	13.29	12.64	1589432
1780094100	13.02	-0.05	-0.38	13.145	13.28	12.86	1410985
1780007700	13.07	0.74	6.00	12.16	13.575	12.0535	1997808
1779921300	12.33	0.34	2.84	12	12.53	11.82	1644372
1779834900	11.99	0.13	1.10	11.94	12.37	11.6935	1335413
1779489300	11.86	-0.53	-4.28	12.4	12.74	11.84	1280032
1779402900	12.39	0.48	4.03	11.75	12.495	11.42	1859742
1779316500	11.91	0.53	4.66	11.4	12.04	11.125	1978679
1779230100	11.38	0.54	4.98	11.04	11.6	10.6401	2249907
1779143700	10.84	0.52	5.04	10.38	10.89	10.34	2312178
1778884500	10.32	-1.07	-9.39	11.39	11.54	10.31	2450898
1778798100	11.39	0.34	3.08	11.1	11.67	10.975	2316115
1778711700	11.05	-0.07	-0.63	10.98	11.33	10.755585	2061003
1778625300	11.12	1.16	11.65	10.06	11.33	10.05	3052744
1778538900	9.96	-0.84	-7.78	10.83	10.96	9.92	2476130
1778279700	10.8	0.03	0.28	10.67	11.27	10.4319	2148269
1778193300	10.77	-0.19	-1.73	10.81	11.53	10.5	2792281
1778106900	10.96	-0.7	-6.00	11.16	11.46	10.21	5473109
1778020500	11.66	-0.76	-6.12	12.435	12.8	11.58	3186771
1777934100	12.42	-0.22	-1.74	12.56	12.85	11.86	1783472
1777674900	12.64	0.34	2.76	12.5	12.65	12.21	1415210
1777588500	12.3	0.81	7.05	11.5	12.405	11.43	1841082
1777502100	11.49	-0.53	-4.41	11.915	12.1	11.185	2129509
1777415700	12.02	-0.27	-2.20	12.24	12.37	11.74	2466522
1777329300	12.29	0.7	6.04	11.495	12.49	11.495	2328459
1777070100	11.59	0.35	3.11	11.23	11.65	11.185	1742621
1776983700	11.24	-0.66	-5.55	11.75	11.99	10.86	2207131
1776897300	11.9	-0.14	-1.16	12.16	12.26	11.82	2194651
1776810900	12.04	-0.85	-6.59	12.89	13.49	11.71	2373210
1776724500	12.89	0.18	1.42	12.69	13.36	12.415	3705559
1776465300	12.71	0.03	0.20	12.98	13.0199	12.15	4824340
1776378900	12.685	-4.81	-27.47	13.78	14	11.614	14122063
1776292500	17.49	0.17	0.98	17.52	18	17.26	1816501
1776206100	17.32	1.24	7.71	16.26	17.43	16.26	1690024
1776119700	16.079999	2.23	16.10	13.7	16.2	13.7	2112977
1775860500	13.85	-0.3	-2.12	14.08	14.31	13.84	2490420
1775774100	14.15	-1.17	-7.64	15.09	15.09	13.99	1989720
1775687700	15.32	0.34	2.27	16.35	16.579999	15.31	1379154
1775601300	14.98	-0.9	-5.67	15.85	15.965	14.89	1783505
1775514900	15.88	-1.37	-7.94	17.15	17.35	15.71	1654990
1775169300	17.25	0.67	4.04	15.95	17.55	15.55	1180239
1775082900	16.579999	0.15	0.91	16.719999	17.44	16.559999	2469382
1774996500	16.43	1.17	7.67	15.73	16.61	15.555	1607237
1774910100	15.26	0.48	3.25	14.89	15.455	14.8	2557724
1774650900	14.78	-0.82	-5.26	15.35	15.775	14.45	2163624
1774564500	15.6	-0.41	-2.56	15.83	16.285	15.51	1597502
1774478100	16.01	-0.16	-0.99	16.559999	16.81	15.49	2005097
1774391700	16.17	-0.38	-2.30	16.19	17.2	16.12	1795754
1774305300	16.55	1.31	8.60	16.079999	17.1	16.079999	2531514
1774046100	15.24	-1.33	-8.03	16.54	16.57	15.08	1948845
1773959700	16.57	-0.46	-2.70	17	17	16.16	2308199
1773873300	17.03	-2.09	-10.93	18.61	18.67	17.025	2740251
1773786900	19.12	1.47	8.33	17.86	19.72	17.86	1471905
1773700500	17.65	0.55	3.22	17.655	17.74	17.16	1355050
1773441300	17.1	-0.82	-4.58	18.09	18.5	17.08	1587743
1773354900	17.92	-0.1	-0.55	17.7	18.24	17.3732	1882943
1773268500	18.02	-1.28	-6.63	19.01	19.205	17.9	1352380
1773182100	19.3	-0.56	-2.82	20.06	20.13	18.92	1152343