Qfin Holdings Inc【QFIN】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	-0.74	-4.70139771283	15.74	16.13	14.95	1287501	15.26880798	DR
4	3.11	26.1564339781	11.89	17.2501	11.89	2188355	15.35396218	DR
12	2.35	18.5770750988	12.65	17.2501	11.31	1474600	14.19238795	DR
26	-4.09	-21.4248297538	19.09	20.295	11.31	1435348	15.09373995	DR
52	-27.93	-65.0593990217	42.93	46.18	11.31	1706201	22.96461443	DR
156	-0.56	-3.59897172237	15.56	48.94	11.31	1405417	26.18289402	DR
260	-25.2	-62.6865671642	40.2	48.94	9.47	1464742	23.66474337	DR

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	15.21	0.18	1.20	15.04	15.545	14.95	1727237
1781735700	15.03	-0.04	-0.27	15.13	15.46	14.97	877026
1781649300	15.07	-0.52	-3.34	15.56	15.695	15.06	974337
1781562900	15.59	0.19	1.23	15.74	16.129999	15.53	1571403
1781303700	15.4	0.4	2.67	15.1	15.5999	14.965	2886693
1781217300	15	0.17	1.15	14.83	15.07	14.5	1486690
1781130900	14.83	0.59	4.14	14.32	15.05	14.21	1880122
1781044500	14.24	-0.03	-0.21	14.62	14.65	13.925	1694592
1780958100	14.27	-0.26	-1.79	14.54	14.555	14.13	1774538
1780698900	14.53	-0.76	-4.97	15.33	15.45	14.23	1475568
1780612500	15.29	0.09	0.59	15.31	15.46	14.985	1503647
1780526100	15.2	-1.36	-8.21	16.34	16.34	15.09	1190204
1780439700	16.559999	-0.35	-2.07	17.16	17.205	16.39	2492937
1780353300	16.91	0.83	5.16	16.12	17.2501	16.02	3733565
1780094100	16.079999	0.71	4.62	15.34	16.309999	15.07	2309512
1780007700	15.37	-0.37	-2.35	15.65	15.72	14.78	2198000
1779921300	15.74	3.15	25.02	13.9	16.469999	13.88	7355206
1779834900	12.59	0.94	8.07	11.89	12.7	11.89	2259114
1779489300	11.65	-0.71	-5.74	11.925	11.93	11.31	3143545
1779402900	12.36	-0.2	-1.59	12.55	12.57	12.115	1043609
1779316500	12.56	-0.19	-1.49	12.74	12.79	12.5	987645
1779230100	12.75	0.08	0.63	12.85	12.96	12.65	755332
1779143700	12.67	-0.12	-0.94	12.69	12.9	12.645	1103694
1778884500	12.79	-0.31	-2.37	12.94	13.07	12.74	1103488
1778798100	13.1	-0.87	-6.23	13.8	13.8	13.06	1662942
1778711700	13.97	0.84	6.40	13.13	14	13.05	2307680
1778625300	13.13	-0.05	-0.38	13.1	13.3	13	941916
1778538900	13.18	0.03	0.23	13.24	13.42	13.13	1004451
1778279700	13.15	-0.06	-0.45	13.24	13.4034	13.07	649353
1778193300	13.21	-0.54	-3.93	13.88	13.95	13.2	1210514
1778106900	13.75	0.49	3.73	13.47	13.81	13.4	885987
1778020500	13.255	-0.13	-0.93	13.38	13.51	13.2	727202
1777934100	13.38	-0.01	-0.07	13.44	13.635	13.31	779195
1777674900	13.39	0.31	2.37	13.2	13.455	13.05	624753
1777588500	13.08	0.46	3.65	12.62	13.08	12.58	640506
1777502100	12.62	-0.35	-2.70	12.94	13.085	12.61	955307
1777415700	12.97	-0.33	-2.48	13.21	13.23	12.895	681920
1777329300	13.3	0.29	2.23	13.01	13.41	13	1006633
1777070100	13.01	0.26	2.04	12.875	13.04	12.53	1808078
1776983700	12.75	-0.52	-3.92	13.18	13.21	12.6	1083553
1776897300	13.27	-0.58	-4.19	13.13	13.38	13.05	734208
1776810900	13.85	-0.16	-1.14	14.02	14.34	13.8	1131091
1776724500	14.01	-0.12	-0.85	14.03	14.25	13.81	1602863
1776465300	14.13	0.25	1.80	14.14	14.43	14	1516071
1776378900	13.88	-0.38	-2.66	14.3	14.38	13.815	1440129
1776292500	14.26	0.27	1.93	14.15	14.445	14.115	873211
1776206100	13.99	0.32	2.34	13.79	14.27	13.74	917449
1776119700	13.67	0.09	0.66	13.46	13.72	13.21	630931
1775860500	13.58	-0.17	-1.24	13.77	13.89	12.81	1266248
1775774100	13.75	0.24	1.78	13.42	13.82	13.25	1339845
1775687700	13.51	0.8	6.29	13.64	13.735	13.3601	1243272
1775601300	12.71	-0.41	-3.13	13.12	13.15	12.625	1016295
1775514900	13.12	0.13	1.00	12.94	13.245	12.93	1326738
1775169300	12.99	0.01	0.08	12.79	13.2238	12.7	885819
1775082900	12.98	0.07	0.54	13.05	13.25	12.755	1367707
1774996500	12.91	0.55	4.45	12.66	12.945	12.56	990847
1774910100	12.36	-0.41	-3.21	12.65	12.7	12.29	1284754
1774650900	12.77	-0.09	-0.70	12.8	13.21	12.6	1176341
1774564500	12.86	-0.26	-1.98	13	13.11	12.67	1451949
1774478100	13.12	-0.02	-0.15	13.38	13.71	13.01	1132265
1774391700	13.14	-0.38	-2.81	13.47	13.67	13.14	784088
1774305300	13.52	0.23	1.73	13.39	13.69	13.15	1617346