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	-10.94	-11.1054715257	98.51	100.17	87.57	1305685	93.46237151	CS
4	-15.43	-14.9805825243	103	106.22	87.57	1424415	97.40957248	CS
12	8.2	10.3313594557	79.37	109.4899	78.7	1234409	94.76546858	CS
26	2.17	2.54098360656	85.4	109.4899	74.92	1310378	86.75153347	CS
52	1.36	1.57754320844	86.21	109.4899	74.92	1489239	88.14932092	CS
156	-14.46	-14.172302264	102.03	130.99	49.46	1665691	88.53431955	CS
260	-107.43	-55.0923076923	195	201.46	49.46	1504788	98.62331355	CS

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
1783031700	87.57	-3.31	-3.64	90.61	92.74	86.97	1364872
1782945300	90.88	-2.39	-2.56	92.79	93.76	90.55	1272503
1782858900	93.27	-0.27	-0.29	93.11	95.02	92.88	1058284
1782772500	93.54	-0.34	-0.36	93.97	94.605	91.395	798368
1782513300	93.88	-1.49	-1.56	93.38	94.61	92.17	2051586
1782426900	95.37	-1.81	-1.86	98.51	100.17	94	1347694
1782340500	97.18	-2.42	-2.43	99.76	99.815	95.25	2644374
1782254100	99.6	-2.38	-2.33	98.47	100.9	97.74	1606034
1782167700	101.98	3.56	3.62	99.53	104.64	97.46	2319670
1781822100	98.42	3.77	3.98	96.4	98.45	93.68	2487253
1781735700	94.65	-1.91	-1.98	98.47	98.49	94.54	932377
1781649300	96.56	-4.72	-4.66	101	101.11	96.21	1004091
1781562900	101.28	2.69	2.73	100.77	101.6	98.33	850288
1781303700	98.59	0.93	0.95	96.96	99.08	95.96	710282
1781217300	97.66	2.66	2.80	95.68	97.98	95.06	1262766
1781130900	95	-2.94	-3.00	97.64	98.44	94.91	1429725
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	473499
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