Qorvo Inc【QRVO】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	-6.68	-6.48480730026	103.01	106.22	93.91	1270672	100.55169514	CS
4	4.39	4.77485316511	91.94	109.4899	88.6065	1289723	100.34581972	CS
12	18.93	24.4573643411	77.4	109.4899	75.44	1207256	89.3987379	CS
26	7.545	8.49805710424	88.785	109.4899	74.92	1247993	85.32396696	CS
52	14.51	17.7340503544	81.82	109.4899	74.92	1512024	87.20309342	CS
156	-2.35	-2.38143494122	98.68	130.99	49.46	1662012	88.56918316	CS
260	-86.06	-47.1846044191	182.39	201.46	49.46	1498432	99.33942524	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
1781044500	97.94	-1.95	-1.95	100.43	101.9	93.91	1527089
1780958100	99.89	1.61	1.64	100.85	103.405	98.63	1863739
1780698900	98.28	-5.69	-5.47	102.82	102.82	97.61	1004313
1780612500	103.97	-0.76	-0.73	103	106.22	102.8	893454
1780526100	104.73	1.99	1.94	103.01	106.2052	101.66	1064765
1780439700	102.74	2.77	2.77	101.99	105.16	100.655	2016890
1780353300	99.97	-3.59	-3.47	102.9	102.91	99.345	1114082
1780094100	103.56	-2.86	-2.69	107.92	108.42	103.05	1805835
1780007700	106.42	2.51	2.42	104.07	107.15	102.86	1286732
1779921300	103.91	-4.32	-3.99	108.5	109.4899	102.895	1354272
1779834900	108.23	1.8	1.69	107.26	109.03	104.51	1382996
1779489300	106.43	8.69	8.89	98.75	106.46	98.26	1497333
1779402900	97.74	-1.04	-1.05	98.79	98.79	95.42	1212334
1779316500	98.775	4.21	4.45	95.1	99.11	94.5	1228086
1779230100	94.57	0.36	0.38	93.615	96.555	93.0401	1212022
1779143700	94.21	1.96	2.12	92.86	94.8	91.9428	1337114
1778884500	92.25	1.79	1.98	88.78	93.28	88.6065	1033152
1778798100	90.46	-1.05	-1.15	91.61	91.83	90.1	724977
1778711700	91.51	1.78	1.98	91.94	92.155	90.47	945559
1778625300	89.73	-3.68	-3.94	93	93.3	88.33	884959
1778538900	93.41	2.88	3.18	90.3	93.51	90.3	991029
1778279700	90.53	1.56	1.75	90.76	91.14	89.41	1092100
1778193300	88.97	0.03	0.03	89.59	91.23	88.33	1433047
1778106900	88.94	-7.41	-7.69	93.43	93.85	86.38	2429454
1778020500	96.35	3.82	4.13	92.4	96.68	92.27	1645876
1777934100	92.53	-0.97	-1.04	93.14	93.8	92.14	923238
1777674900	93.5	-0.72	-0.76	94.2	94.2	91.06	1478302
1777588500	94.22	7.74	8.95	87.568	94.31	86.945	1769782
1777502100	86.48	1.61	1.90	85.47	87.26	85	931024
1777415700	84.87	-0.97	-1.13	85.71	86.2981	84.79	675698
1777329300	85.84	-1.96	-2.23	88.41	88.41	84.94	717155
1777070100	87.8	3.15	3.72	85.85	87.98	85.5	1495622
1776983700	84.65	-0.33	-0.39	85.31	85.59	83.76	498724
1776897300	84.98	1.89	2.27	85.47	85.8	84.38	1013397
1776810900	83.09	0.48	0.58	83.1	84.22	82.665	597926
1776724500	82.61	0.71	0.87	79.76	82.8	79.95	661590
1776465300	81.9	0.18	0.22	82.24	83.11	80.46	1085969
1776378900	81.72	0.53	0.65	81.19	82.14	80.93	728972
1776292500	81.19	0.58	0.72	80.25	81.4	80.08	474597
1776206100	80.61	0.84	1.05	79.63	80.84	79.49	1000654
1776119700	79.77	-0.04	-0.05	79.54	79.89	78.7	850798
1775860500	79.81	-0.02	-0.03	79.83	80.45	79.33	770098
1775774100	79.83	0.26	0.33	79.37	80.165	79.1825	1165694
1775687700	79.57	1.79	2.30	79.71	80.25	78.82	1208191
1775601300	77.78	-1.65	-2.08	78.87	79.1	77.035	1347473
1775514900	79.43	0.73	0.93	78.5	79.65	78.5	794116
1775169300	78.7	1.63	2.11	76.79	78.86	76.175	2545644
1775082900	77.07	-0.33	-0.43	77.4	78.37	76.64	1467475
1774996500	77.4	1.38	1.82	76.795	77.85	75.68	629201
1774910100	76.02	-1.33	-1.72	77.47	77.82	75.44	580878
1774650900	77.35	-3.26	-4.04	80.06	80.07	76.51	1148753
1774564500	80.61	-0.13	-0.16	79.53	82	79.17	910729
1774478100	80.74	1.1	1.38	80.59	81.25	79.92	951422
1774391700	79.64	0.88	1.12	78.51	80.71	78.475	1386128
1774305300	78.76	0.6	0.77	79.05	79.88	78.24	1244504
1774046100	78.16	0.42	0.54	78.31	79.38	77.3	3640762
1773959700	77.74	0.61	0.79	76.28	78.25	76	1098249
1773873300	77.13	-0.83	-1.06	77.4	78	76.79	1246897
1773786900	77.96	-0.35	-0.45	78.77	79.47	77.36	1158975
1773700500	78.31	0.19	0.24	78.31	79.46	78.26	1073927
1773441300	78.12	-0.65	-0.83	79.3	80.28	78	870665
1773354900	78.77	0.14	0.18	78.06	79.72	77.69	830418
1773268500	78.63	0.46	0.59	78.2	79.71	78.05	1476263
1773182100	78.17	0.13	0.17	77.55	79.23	76.84	1709561