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	-0.88	-5.73663624511	15.34	17.2501	14.24	2245973	16.26345795	DR
4	1.22	9.21450151057	13.24	17.2501	11.31	1986623	14.53020394	DR
12	0.57	4.10367170626	13.89	17.2501	11.31	1466383	13.87630018	DR
26	-4.79	-24.8831168831	19.25	20.295	11.31	1482602	15.65197436	DR
52	-28.27	-66.1596068336	42.73	46.18	11.31	1685070	23.85828223	DR
156	-0.36	-2.42914979757	14.82	48.94	11.31	1394967	26.24744097	DR
260	-22.2485	-60.6085783946	36.7085	48.94	9.47	1488472	24.16673128	DR

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
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	860226
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	1165922
1774564500	12.86	-0.26	-1.98	13	13.11	12.67	1439915
1774478100	13.12	-0.02	-0.15	13.38	13.71	13.01	1126135
1774391700	13.14	-0.38	-2.81	13.47	13.67	13.14	782056
1774305300	13.52	0.23	1.73	13.39	13.69	13.15	1613383
1774046100	13.29	0.23	1.76	13.06	13.52	12.83	1748264
1773959700	13.06	-0.15	-1.14	13.105	13.33	12.68	2505716
1773873300	13.21	-1.22	-8.45	13.85	14.63	13.21	3527034
1773786900	14.43	0.5	3.59	14.34	14.48	13.975	1628062
1773700500	13.93	0.09	0.65	14	14.08	13.82	950525
1773441300	13.84	-0.05	-0.36	13.89	14.16	13.81	859197
1773354900	13.89	-0.34	-2.39	14.265	14.388	13.85	869885
1773268500	14.23	-0.32	-2.20	14.5	14.54	13.91	1707737
1773182100	14.55	-0.06	-0.41	14.565	14.95	14.3	1193081
1773095700	14.61	-0.11	-0.75	14.5	14.75	14.25	1312802