QuickLogic Corporation【QUIK】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	1.1303	5.15412676699	21.93	24.33	19.95	512481	22.05640988	CS
4	5.1603	28.8284916201	17.9	24.33	16.535	707664	20.6998205	CS
12	14.1003	157.369419643	8.96	24.33	8.61	483729	17.10851668	CS
26	16.6303	258.636080871	6.43	24.33	5.8073	312674	14.53047887	CS
52	17.4503	311.057040998	5.61	24.33	4.8	262664	11.1293349	CS
156	17.0703	284.979966611	5.99	24.33	4.26	201304	10.85549787	CS
260	16.0703	229.904148784	6.99	24.33	4.25	138271	10.26789186	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612500	23.74	0.69	2.99	21.78	24.33	21.47	463850
1780526100	23.05	1.25	5.73	22.18	23.24	21.2909	663527
1780439700	21.8	1.15	5.57	21.34	22.72	21.19	458612
1780353300	20.65	-0.08	-0.39	20.2	21.39	20.2	343600
1780094100	20.73	-0.83	-3.85	21.93	22.13	19.95	632815
1780007700	21.56	-0.97	-4.28	22.2	22.47	21.25	503156
1779921300	22.525	-0.23	-0.99	23	23.28	21.52	486527
1779834900	22.75	2.64	13.13	22.72	23.8	21.516	841730
1779489300	20.11	-0.06	-0.30	20.32	20.77	19.985	360417
1779402900	20.17	-0.29	-1.42	20.01	20.6	19.6	362846
1779316500	20.46	2.54	14.17	19.2	20.67	18.975	724762
1779230100	17.92	-0.54	-2.93	17.88	18.365	16.535	631230
1779143700	18.46	-0.64	-3.35	19.2	19.53	17.64	817541
1778884500	19.1	-1.52	-7.37	19.75	20.18	18.705	774673
1778798100	20.62	-1.21	-5.54	22.18	22.69	19.47	769001
1778711700	21.83	2.78	14.59	18.5	22.1	18.18	1437090
1778625300	19.05	-1.64	-7.93	19.96	20.76	18.6442	1115360
1778538900	20.69	0.8	4.02	20	21.48	19.37	1032336
1778279700	19.89	2.33	13.27	17.9	19.9	17.71	1026537
1778193300	17.56	-1.02	-5.49	18.58	18.6	17	622561
1778106900	18.58	0.39	2.14	18.44	18.98	17.16	600785
1778020500	18.19	-0.12	-0.66	18.43	18.83	17.6	697000
1777934100	18.31	1.99	12.19	16.77	18.88	16.77	1099405
1777674900	16.32	0.35	2.19	15.15	16.8	14.91	498830
1777588500	15.97	1.87	13.26	14.3	16.14	13.97	642194
1777502100	14.1	0.59	4.37	13.89	14.73	13.5	484745
1777415700	13.51	-2.19	-13.95	14.65	15.4	13.34	892467
1777329300	15.7	2.62	20.03	14.5	16.89	14.39	2209370
1777070100	13.08	1.2	10.10	12.12	13.8	11.99	1348413
1776983700	11.88	-0.54	-4.35	12.35	12.6	11.59	206389
1776897300	12.42	0.17	1.39	12.3	12.64	12.3	97121
1776810900	12.25	0.3	2.51	11.97	12.74	11.91	166321
1776724500	11.95	0.01	0.08	11.87	12.27	11.782	94452
1776465300	11.94	-0.46	-3.71	12.6	12.7267	11.69	254825
1776378900	12.4	0.06	0.49	12.34	12.6	11.92	167992
1776292500	12.34	0.55	4.66	11.78	12.36	11.68	209032
1776206100	11.79	0.51	4.52	11.42	11.8	11.1	213215
1776119700	11.28	0.17	1.53	11.02	11.295	10.9	168944
1775860500	11.11	0.31	2.87	10.89	11.49	10.845	258164
1775774100	10.8	0.79	7.89	10.08	10.8599	10.08	256226
1775687700	10.01	0.07	0.70	10.24	10.36	9.6103	330337
1775601300	9.94	0.04	0.40	9.9	10.16	9.53	180916
1775514900	9.9	-0.05	-0.50	9.99	10.365	9.7101	175715
1775169300	9.95	-0.03	-0.30	9.61	10.165	9.5	133142
1775082900	9.98	0.6	6.40	9.5	10.22	9.5	265741
1774996500	9.38	0.31	3.42	9.08	9.49	9	88610
1774910100	9.07	-0.46	-4.83	9.48	9.5	8.8219999	206707
1774650900	9.53	-0.09	-0.94	9.45	9.61	9.32	101071
1774564500	9.6199999	-0.35	-3.51	9.8	9.92	9.5	120403
1774478100	9.97	0.61	6.52	9.51	10.2	9.46	301282
1774391700	9.36	0.1	1.08	9.15	9.57	9.0414999	123141
1774305300	9.26	-0.06	-0.64	9.49	9.52	9.07	97900
1774046100	9.32	-0.16	-1.69	9.5	9.58	9.0349	106965
1773959700	9.48	0.23	2.49	8.92	9.63	8.75	194200
1773873300	9.25	0.18	1.98	9.05	9.318144	8.61	218185
1773786900	9.07	0.09	0.96	9	10.1382	8.8	453524
1773700500	8.984	-0.02	-0.18	9.17	9.4351	8.98	115160
1773441300	9	0.09	1.01	8.96	9.53	8.95	263621
1773354900	8.91	-0.45	-4.81	9.36	9.81	8.85	193047
1773268500	9.36	0.07	0.75	9.31	9.71	9.21	282550
1773182100	9.2899999	0.72	8.40	8.53	9.765	8.53	343355
1773095700	8.57	-0.14	-1.61	8.23	8.642	8.0101	197339
1772840100	8.71	-0.07	-0.80	8.5	9.15	8.3547999	172678
1772753700	8.78	-0.02	-0.23	8.78	9.43	8.6	203071