Qiagen NV【QGEN】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	2.075	5.26315789474	39.425	44.03	37.69	5290355	40.64931509	CS
4	4.53	12.2531782526	36.97	44.03	36.19	3223861	39.05189757	CS
12	-0.3	-0.717703349282	41.8	44.03	32.53	2622015	36.80325994	CS
26	-6.97	-14.3800288838	48.47	57.815	32.53	2475992	42.63902681	CS
52	-6.58	-13.6855241265	48.08	57.815	32.53	1887795	44.16796305	CS
156	-3.7	-8.18584070796	45.2	57.815	32.53	1427631	43.5049243	CS
260	-9.71	-18.9611404023	51.21	58	32.53	1199551	44.78767102	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
1783636800	41.99	3.99	10.50	38.07	44.03	38.03	12743857
1783550400	38	-0.72	-1.86	37.9	38.15	37.69	2508895
1783464000	38.72	-0.43	-1.10	39.61	39.84	38.72	3673697
1783377600	39.15	-0.95	-2.37	39.425	39.58	38.73	2234970
1783032000	40.1	0.97	2.48	40	40.18	39.75	1625948
1782945600	39.13	0.03	0.08	39.38	39.56	38.845	3323358
1782859200	39.1	-0.69	-1.73	39.44	39.54	38.63	2480419
1782772800	39.79	0.38	0.96	39.48	39.9	39.33	2317129
1782513600	39.41	0.47	1.21	38.69	39.44	38.69	3629169
1782427200	38.94	0.21	0.54	38.59	39.55	38.59	3487905
1782340800	38.73	1.53	4.11	38.33	39.2	38.27	2544215
1782254400	37.2	0.92	2.54	37.24	37.485	36.99	3526391
1782168000	36.28	-0.67	-1.81	36.74	36.94	36.28	2621511
1781822400	36.95	0.37	1.01	36.24	37.06	36.19	1964112
1781736000	36.58	-0.64	-1.72	37.34	37.98	36.44	2823911
1781649600	37.22	0.21	0.57	37.355	37.57	37.15	2117187
1781563200	37.01	-0.05	-0.13	37.13	37.3	36.74	2511647
1781304000	37.06	-0.36	-0.96	36.97	37.22	36.8	1894714
1781217600	37.42	0.4	1.08	36.91	37.57	36.7	2623373
1781131200	37.02	-0.73	-1.93	37.07	37.43	36.69	2488251
1781044800	37.75	1.52	4.20	36.37	37.785	36.35	2159418
1780958400	36.23	-0.45	-1.23	36.62	36.9	36.23	1481306
1780699200	36.68	-0.88	-2.34	37.67	37.81	36.54	1412913
1780612800	37.56	1.11	3.05	37	38.1	36.69	2865892
1780526400	36.45	0.76	2.13	35.69	36.51	35.47	3248248
1780440000	35.69	-0.49	-1.35	35.99	36.135	35.52	2442619
1780353600	36.18	-0.41	-1.12	36.15	36.51	35.46	1958466
1780094400	36.59	-0.05	-0.14	36.62	37.04	36.55	3046535
1780008000	36.64	0.51	1.41	35.88	36.99	35.87	2096522
1779921600	36.13	0.59	1.66	35.9	36.365	35.77	2252598
1779835200	35.54	0.37	1.05	35.29	35.56	35.09	1532877
1779489600	35.17	0.28	0.80	35.01	35.43	34.96	1197071
1779403200	34.89	-0.2	-0.57	34.9	35.08	34.42	1233768
1779316800	35.09	0.85	2.48	34.31	35.12	33.79	1645312
1779230400	34.24	0.46	1.36	34.33	34.705	33.795	2595918
1779144000	33.78	0.8	2.43	32.939999	33.85	32.939999	2997013
1778884800	32.979999	-0.31	-0.93	33.259999	33.31	32.909999	1803456
1778798400	33.29	0.59	1.80	33.09	33.78	33.009999	3312840
1778712000	32.7	-1	-2.97	33.31	33.78	32.53	4032519
1778625600	33.7	1.07	3.28	33.45	33.985	33.27	3286238
1778539200	32.63	-0.41	-1.24	33.38	33.705	32.604999	1832680
1778280000	33.04	-0.47	-1.40	33.439999	33.439999	32.92	1657839
1778193600	33.509999	-0.93	-2.70	33.66	33.97	33.36	3134148
1778107200	34.44	0.44	1.29	34.32	34.545	34.05	1644008
1778020800	34	0.04	0.12	33.74	34.09	33.24	1464859
1777934400	33.96	-0.29	-0.85	34.05	34.235	33.625	1467858
1777675200	34.25	-0.33	-0.95	34.84	34.84	33.56	1439236
1777588800	34.58	0.97	2.89	33.56	34.6	33.56	4411338
1777502400	33.61	-0.41	-1.21	33.62	34.005	33.17	4233955
1777416000	34.02	-4.07	-10.69	35.55	35.58	33.78	8089319
1777329600	38.09	-0.32	-0.83	38.32	38.7	38.04	1474140
1777070400	38.41	0.44	1.16	37.9	38.41	37.78	1153418
1776984000	37.97	-2	-5.00	38.9	38.94	37.4	2036475
1776897600	39.97	-0.13	-0.32	40.2	40.42	39.83	1378171
1776811200	40.1	-0.94	-2.29	40.97	41.56	40.09	1382866
1776724800	41.04	-0.2	-0.48	40.94	41.225	40.83	1211000
1776465600	41.24	0.28	0.68	41.8	41.9	41.12	1700005
1776379200	40.96	-0.68	-1.63	41.44	41.57	40.74	1291283
1776292800	41.64	-0.12	-0.29	42.04	42.31	41.45	1647802
1776206400	41.76	-0.15	-0.36	41.89	42.33	41.74	1427133
1776120000	41.91	1.02	2.49	40.805	42.02	40.79	1470686
1775860800	40.89	-0.12	-0.29	41.17	41.5194	40.64	1159756