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	0.85	2.33709100907	36.37	37.785	36.35	2335481	37.24919449	CS
4	2.89	8.41829303816	34.33	38.1	33.79	2141445	36.38622444	CS
12	-2.21	-5.60486938879	39.43	42.33	32.53	2062574	36.476811	CS
26	-8.1	-17.8729037952	45.32	57.815	32.53	2218299	43.61390671	CS
52	-10.06	-21.2774957699	47.28	57.815	32.53	1754319	44.94230848	CS
156	-9.56	-20.4360837965	46.78	57.815	32.53	1385590	43.76029831	CS
260	-10.84	-22.5551394091	48.06	58	32.53	1166674	45.01822688	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
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
1775774400	41.01	-0.26	-0.63	40.9	41.23	40.33	1113232
1775688000	41.27	1.14	2.84	41.38	41.78	41.11	1395441
1775601600	40.13	-0.65	-1.59	40.31	40.46	39.62	1543003
1775515200	40.78	-0.25	-0.61	40.85	41.02	40.58	1228931
1775169600	41.03	0.65	1.61	39.91	41.1	39.75	1109180
1775083200	40.38	0.34	0.85	40.27	40.63	40.19	1126739
1774996800	40.04	0.72	1.83	39.83	40.46	39.64	1348003
1774910400	39.32	0.25	0.64	39.29	39.71	39.06	1387372
1774651200	39.07	-0.64	-1.61	39.78	39.8	38.795	1415554
1774564800	39.71	-0.92	-2.26	40.09	40.92	39.67	1109593
1774478400	40.63	0.85	2.14	40.51	41.03	39.82	2161439
1774392000	39.78	0.29	0.73	39.43	40.04	39.24	1863303
1774305600	39.49	-0.44	-1.10	39.99	40.34	39.47	2090206
1774046400	39.93	-0.72	-1.77	40.29	40.43	39.78	2137156
1773960000	40.65	0.2	0.49	40.24	40.9	40.16	2098507
1773873600	40.45	-1.09	-2.62	41.29	41.4	40.34	2045930
1773787200	41.54	0.62	1.52	40.9	41.56	40.85	1881796