EQT Corporation【EQT】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	-1.99	-3.74623493976	53.12	53.54	50.25	6985403	51.44256781	CS
4	-8.18	-13.7919406508	59.31	59.5932	50.25	6287733	54.19061652	CS
12	-14.285	-21.8374990446	65.415	68.24	50.25	7150329	57.88618164	CS
26	-2.75	-5.10393466964	53.88	68.24	49.255	8620154	57.44451321	CS
52	-7.37	-12.5982905983	58.5	68.24	48.47	8441749	56.19981698	CS
156	11.43	28.7909319899	39.7	68.24	30.02	7395575	47.40806006	CS
260	29.875	140.555163491	21.255	68.24	15.71	7518647	41.0009436	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
1781736000	51.13	-0.24	-0.47	51	51.81	50.72	7826011
1781649600	51.37	0.62	1.22	50.52	51.89	50.25	8771298
1781563200	50.75	-1.19	-2.29	50.75	52.17	50.61	7793956
1781304000	51.94	0.74	1.45	51.52	52.29	51.25	5227930
1781217600	51.2	-1.41	-2.68	53.04	53.45	51.09	8439037
1781131200	52.61	-0.08	-0.15	53.12	53.54	52.59	4694795
1781044800	52.69	-0.29	-0.55	52.98	53.06	52.28	5759430
1780958400	52.98	-0.77	-1.43	53.5	54.02	52.73	6183767
1780699200	53.75	-1.49	-2.70	55.19	55.505	53.67	4990611
1780612800	55.24	0.77	1.41	54.81	55.715	54.74	4929976
1780526400	54.47	-0.21	-0.38	54.93	55.015	54.39	4826949
1780440000	54.68	-0.58	-1.05	54.99	55.5	54.5	5245115
1780353600	55.26	0.33	0.60	54.9	55.69	54.6075	5866541
1780094400	54.93	-0.42	-0.76	55.49	55.535	54.53	10646028
1780008000	55.35	0.18	0.33	55.63	55.63	54.59	4995915
1779921600	55.17	-1.04	-1.85	55.78	56.12	55.06	5022356
1779835200	56.21	-1.71	-2.95	57.67	57.93	56.18	8941090
1779489600	57.92	0.18	0.31	57.3	58.075	57.01	5202252
1779403200	57.74	-0.09	-0.16	58.62	58.735	57.575	5667885
1779316800	57.83	-1.94	-3.25	59.31	59.5932	57.7001	6262001
1779230400	59.77	2.32	4.04	57.81	59.795	57.3427	8663513
1779144000	57.45	1.23	2.19	56.35	57.765	56.09	6065672
1778884800	56.22	-0.35	-0.62	57.14	57.22	56.11	6352709
1778798400	56.57	0.64	1.14	55.69	57	55.55	4715311
1778712000	55.93	0.15	0.27	55.79	55.97	55.111	4418851
1778625600	55.78	-0.67	-1.19	56.54	56.725	55.45	4615930
1778539200	56.45	0.49	0.88	56.5	57	56.15	7975863
1778280000	55.96	-0.26	-0.46	56.38	56.7177	55.915	6205625
1778193600	56.22	-1.14	-1.99	56.61	56.705	55.31	9944820
1778107200	57.36	-1.36	-2.32	57.48	58.27	57.03	7686581
1778020800	58.72	-0.36	-0.61	58.625	59.41	57.91	7035811
1777934400	59.08	0.42	0.72	58.8	59.825	58.69	5536199
1777675200	58.66	-1.42	-2.36	60	60.03	58.13	7407414
1777588800	60.08	0.97	1.64	58.72	60.66	58.65	6897120
1777502400	59.11	-0.31	-0.52	59.56	60.3	58.8	8718916
1777416000	59.42	0.78	1.33	59.44	60.06	59.29	6598206
1777329600	58.64	-0.27	-0.46	59.56	60.795	58.4	9471457
1777070400	58.91	-0.02	-0.03	58.56	59.05	57.92	8005248
1776984000	58.93	0.21	0.36	58.86	59.5	57.88	9732973
1776897600	58.72	1.74	3.05	58.34	59.26	56.78	10615754
1776811200	56.98	-0.02	-0.04	56.68	57.42	56.26	8777932
1776724800	57	-1.48	-2.53	57.6	58.51	56.755	9355642
1776465600	58.48	0.09	0.15	56.62	58.61	56.38	10517859
1776379200	58.39	1.63	2.87	56.985	58.495	56.76	8828797
1776292800	56.76	0.05	0.09	56.5	57.1693	56.39	6715641
1776206400	56.71	-0.99	-1.72	57.47	57.86	56.495	5623478
1776120000	57.7	-0.98	-1.67	59.16	59.16	57.205	5650031
1775860800	58.68	-0.79	-1.33	58.91	59.49	58.14	5060999
1775774400	59.47	-0.71	-1.18	60.22	60.855	59.095	6064755
1775688000	60.18	-0.51	-0.84	58.92	60.39	58.09	10328535
1775601600	60.69	0.29	0.48	60.7	61.55	60.205	5625509
1775515200	60.4	0.7	1.17	59.55	60.91	59.4696	4603607
1775169600	59.7	-1.39	-2.28	62.085	62.17	59.4	8774303
1775083200	61.09	-2.55	-4.01	62.495	63.235	60.955	11692491
1774996800	63.64	-0.8	-1.24	65.01	65.569999	62.67	10592972
1774910400	64.44	-3.11	-4.60	67.78	67.78	63.86	9879829
1774651200	67.55	0.69	1.03	67.45	68.24	67.28	5861292
1774564800	66.86	-1.07	-1.58	67.875	67.875	66.72	7531529
1774478400	67.93	2.6	3.98	65.415	67.99	65.4	7102984
1774392000	65.33	0.1	0.15	65.7	67.26	65.2	9423242
1774305600	65.23	0.56	0.87	64	66.489999	63.01	11271615
1774046400	64.67	-0.01	-0.02	65	66.269999	64.43	15073805
1773960000	64.68	1.16	1.83	64.319999	67.15	63.845	13248279
1773873600	63.52	-0.91	-1.41	64.43	64.599999	62.11	6592302