
Qurate Retail Inc (QRTEP)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740526500 | 39.91 | 0 | 0.00 | 39.91 | 39.91 | 39.91 | 0 |
1740440100 | 39.91 | 0 | 0.00 | 39.91 | 39.91 | 39.91 | 0 |
1740180900 | 39.91 | 0.71 | 1.81 | 39.22 | 39.95 | 39.22 | 21534 |
1740094500 | 39.2 | 0.13 | 0.33 | 39.33 | 39.75 | 39.2 | 24523 |
1740008100 | 39.07 | 0.07 | 0.18 | 39.05 | 39.81 | 38.706 | 37019 |
1739921700 | 39 | 1.95 | 5.26 | 37.15 | 39.755 | 37.15 | 72416 |
1739576100 | 37.05 | 0.33 | 0.90 | 36.85 | 37.05 | 36.805 | 19052 |
1739489700 | 36.72 | -0.88 | -2.34 | 37.51 | 37.95 | 36.72 | 25310 |
1739403300 | 37.6 | 0.5 | 1.35 | 36.94 | 37.88 | 36.94 | 26242 |
1739316900 | 37.1 | 0.7 | 1.92 | 36.76 | 37.598 | 36.4001 | 24628 |
1739230500 | 36.4 | 0.14 | 0.39 | 36.49 | 37.4999 | 36.2 | 29039 |
1738971300 | 36.26 | -0.79 | -2.13 | 37.01 | 37.9 | 36 | 19008 |
1738884900 | 37.05 | -0.44 | -1.17 | 37.1 | 37.9 | 36.95 | 27716 |
1738798500 | 37.49 | 0.64 | 1.74 | 37.21 | 37.74 | 37.02 | 20337 |
1738712100 | 36.85 | -0.1 | -0.27 | 36.81 | 37.5497 | 36.8 | 15561 |
1738625700 | 36.95 | 0.18 | 0.49 | 36.8 | 37.506 | 36.8 | 40123 |
1738366500 | 36.77 | -0.98 | -2.60 | 37.75 | 37.95 | 36.77 | 43993 |
1738280100 | 37.75 | 0.69 | 1.85 | 37.64 | 37.95 | 37.52 | 26815 |
1738193700 | 37.065 | 0.38 | 1.05 | 36.61 | 37.2 | 36.6 | 17965 |
1738107300 | 36.68 | 0.13 | 0.36 | 36.55 | 37.2499 | 36.5 | 20902 |
1738020900 | 36.55 | -0.07 | -0.19 | 36.4 | 36.8 | 36.24 | 17915 |
1737761700 | 36.62 | -0.27 | -0.73 | 37.33 | 37.33 | 35.765 | 21677 |
1737675300 | 36.89 | 0 | 0.00 | 36.89 | 36.89 | 36.89 | 0 |
1737588900 | 36.89 | 1.27 | 3.57 | 35.68 | 37.01 | 35.2625 | 31404 |
1737502500 | 35.62 | 1.24 | 3.61 | 35.96 | 36 | 35 | 37407 |
1737156900 | 34.38 | 0.19 | 0.56 | 34.89 | 34.9699 | 34 | 31974 |
1737070500 | 34.19 | 0.22 | 0.65 | 34.14 | 34.3 | 33.6 | 33313 |
1736984100 | 33.97 | -0.23 | -0.67 | 34.25 | 34.83 | 33.57 | 37688 |
1736897700 | 34.2 | 0.01 | 0.03 | 34.38 | 34.6397 | 33.259999 | 25742 |
1736811300 | 34.19 | -1.62 | -4.52 | 34.59 | 34.96 | 33.62 | 61658 |
1736552100 | 35.81 | -0.83 | -2.27 | 36.6 | 36.6 | 34.63 | 45353 |
1736379300 | 36.64 | 0.54 | 1.50 | 36 | 36.9999 | 36 | 54296 |
1736292900 | 36.1 | -1.04 | -2.80 | 37.51 | 37.51 | 36.06 | 32577 |
1736206500 | 37.14 | -0.16 | -0.43 | 37.63 | 37.95 | 37.0001 | 28394 |
1735947300 | 37.3 | 0.97 | 2.67 | 36.4 | 37.44 | 35.6001 | 25562 |
1735860900 | 36.33 | 1.83 | 5.30 | 34.61 | 36.3532 | 34.59 | 31181 |
1735688100 | 34.5 | 1.01 | 3.02 | 33.5 | 35 | 33.21 | 161945 |
1735601700 | 33.49 | 2.49 | 8.03 | 31.12 | 34.206 | 31 | 119709 |
1735342500 | 31 | -0.75 | -2.36 | 32 | 32.3399 | 30.63 | 101385 |
1735256100 | 31.75 | -1 | -3.05 | 32.75 | 33 | 31.75 | 99590 |
1735077840 | 32.75 | -0.8 | -2.38 | 33.259999 | 34 | 32.6 | 102109 |
1734996900 | 33.549999 | -1.37 | -3.92 | 34.99 | 34.99 | 33.33 | 84858 |
1734737700 | 34.92 | -0.22 | -0.63 | 34.79 | 35.8999 | 34.5 | 45651 |
1734651300 | 35.14 | -0.1 | -0.28 | 35.84 | 35.84 | 34.5 | 57539 |
1734564900 | 35.24 | -1.38 | -3.77 | 36.7 | 36.8 | 34.5 | 93573 |
1734478500 | 36.62 | -0.26 | -0.70 | 36.95 | 37.2 | 36.51 | 45269 |
1734392100 | 36.88 | 0.31 | 0.85 | 37.2 | 37.8771 | 36.55 | 59067 |
1734132900 | 36.57 | 0.07 | 0.19 | 36.78 | 36.98 | 36.5 | 32148 |
1734046500 | 36.5 | -0.4 | -1.08 | 36.81 | 37.5 | 36.5 | 20697 |
1733960100 | 36.9 | -0.7 | -1.86 | 37.69 | 37.69 | 36.8 | 68960 |
1733873700 | 37.6 | 0.27 | 0.72 | 37.45 | 38 | 37 | 34300 |
1733787300 | 37.33 | -0.93 | -2.43 | 38.23 | 38.9 | 37.1 | 71137 |
1733528100 | 38.26 | -0.39 | -1.01 | 39.09 | 39.1 | 38.05 | 37765 |
1733441700 | 38.65 | 0.35 | 0.91 | 38.25 | 39 | 38.25 | 32322 |
1733355300 | 38.3 | -0.7 | -1.79 | 38.5 | 38.9 | 38.12 | 81706 |
1733268900 | 39 | -1.6 | -3.94 | 39.99 | 40.225 | 38.6823 | 102264 |
1733182500 | 40.6 | -1.88 | -4.43 | 40.7 | 41.48 | 40 | 70927 |
1732917840 | 42.48 | -1.4 | -3.18 | 43.98 | 45 | 42.38 | 215491 |
1732750500 | 43.875 | 1.78 | 4.22 | 42.09 | 43.95 | 41.99 | 110972 |
1732664100 | 42.1 | 0.55 | 1.31 | 41.4 | 42.41 | 40.9 | 70237 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約