Q2 Holdings Inc【QTWO】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	-0.475	-1.09195402299	43.5	46.21	42.28	515162	44.01628206	CS
4	-3.475	-7.47311827957	46.5	52.66	42.28	680534	46.18320082	CS
12	-2.955	-6.42670726403	45.98	54.6	42.28	802337	48.38471245	CS
26	-31.415	-42.2017732402	74.44	76.03	42.28	883988	53.07668388	CS
52	-44.445	-50.8117068709	87.47	96.6763	42.28	948247	65.19320704	CS
156	13.685	46.6428084526	29.34	112.82	28.59	724135	64.57334897	CS
260	-60.965	-58.6258294067	103.99	112.82	18.91	637445	59.2452433	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
1781736000	43.77	-1.36	-3.01	45.37	46.21	43.505	618394
1781649600	45.13	1.08	2.45	44.45	45.5	43.51	488531
1781563200	44.05	0.16	0.36	44.01	45.273	43.2	505278
1781304000	43.89	0.57	1.32	43.32	44.215	42.32	459859
1781217600	43.32	-0.77	-1.75	43.5	43.92	42.28	503749
1781131200	44.09	-0.3	-0.68	43.48	45.42	42.98	583949
1781044800	44.39	-0.43	-0.96	44.2	45.145	43.41	731382
1780958400	44.82	-0.89	-1.95	45.1	45.7	44.715	746197
1780699200	45.71	0.86	1.92	44.76	46.16	44.49	818926
1780612800	44.85	-0.57	-1.25	46.78	47.01	44.85	512684
1780526400	45.42	-3.46	-7.08	48.235	48.235	44.93	502128
1780440000	48.88	-3.69	-7.02	51	51.485	48.01	744168
1780353600	52.57	5.22	11.02	49.5	52.66	48.4701	1503211
1780094400	47.35	2.21	4.90	45.53	47.54	44.99	1078271
1780008000	45.14	0.23	0.51	45.29	46.61	44.5	1122853
1779921600	44.91	-0.51	-1.12	44.77	46.57	44.76	614534
1779835200	45.42	-0.7	-1.52	45.44	46.035	44.99	456355
1779489600	46.12	-0.17	-0.37	46.58	47.505	46	453563
1779403200	46.29	-0.79	-1.68	46.5	47.23	45.27	486117
1779316800	47.08	-0.15	-0.32	46.4	47.16	44.99	469398
1779230400	47.23	0.35	0.75	46.66	48.429997	46.57	1254520
1779144000	46.88	1.72	3.81	44.33	47.27	44.33	781647
1778884800	45.16	0.08	0.18	45.27	46.67	44.99	607384
1778798400	45.08	0.38	0.85	44.98	45.975	44.455	712219
1778712000	44.7	-2.3	-4.89	46.21	46.885	44.67	1236757
1778625600	47	-0.3	-0.63	47.69	48.42	46.97	748453
1778539200	47.3	-2.83	-5.65	50.05	50.13	46.485	1001687
1778280000	50.13	-0.56	-1.10	50.82	50.95	48.9901	931475
1778193600	50.69	1.35	2.74	50.15	52.2	50.15	645937
1778107200	49.34	-3.01	-5.75	52.35	52.35	49.1	609025
1778020800	52.35	-1.18	-2.20	53.27	53.3	51.905	1141463
1777934400	53.53	2.3	4.49	51.46	53.98	51.18	1071422
1777675200	51.23	0.48	0.95	51.23	53.345	50.67	1300293
1777588800	50.75	-1.76	-3.35	47.28	50.89	46.66	3196057
1777502400	52.51	2.35	4.69	50.09	52.73	49.18	2197397
1777416000	50.16	1.6	3.29	49.27	50.72	49.255	923692
1777329600	48.56	-0.9	-1.82	49.14	50.44	48.5	907678
1777070400	49.46	1.95	4.10	47.67	49.46	47.19	738196
1776984000	47.51	-4.5	-8.65	50.55	50.97	47.1	1037756
1776897600	52.01	-0.25	-0.48	52.48	53.11	51.59	913889
1776811200	52.26	-1.01	-1.90	53.28	54.6	52.145	1061160
1776724800	53.27	1.46	2.82	51.5	53.325	51.5	722120
1776465600	51.81	0.8	1.57	51.96	52.42	51.37	584007
1776379200	51.01	0.9	1.80	51.02	51.79	50.565	581451
1776292800	50.11	1.92	3.98	48.76	50.25	48.69	551834
1776206400	48.19	0.21	0.44	48.27	49.29	47.98	352464
1776120000	47.98	2.11	4.60	46.12	48.04	45.76	503116
1775860800	45.87	-0.17	-0.37	45.87	46.155	44.74	899899
1775774400	46.04	-2.18	-4.52	47.68	47.68	45.22	568907
1775688000	48.22	-1.19	-2.41	51.07	51.07	47.9	638396
1775601600	49.41	0.68	1.40	49.9	50.18	48.65	814699
1775515200	48.73	0.99	2.07	48.22	49.15	47.21	506954
1775169600	47.74	0.34	0.72	47.38	48.14	46.19	382768
1775083200	47.4	0.1	0.21	47.77	48.73	46.445	652945
1774996800	47.3	0.72	1.55	47.26	48.17	46.165	614946
1774910400	46.58	1.16	2.55	45.54	47.2	45.2401	581799
1774651200	45.42	-1.09	-2.34	46.03	46.03	44.65	672538
1774564800	46.51	0.31	0.67	45.98	47.705	45.98	489042
1774478400	46.2	-0.48	-1.03	47.4	48.23	45.62	565971
1774392000	46.68	-1.93	-3.97	48.01	48.465	46.44	627718
1774305600	48.61	0.42	0.87	49.19	49.64	48.26	694446
1774046400	48.19	-0.43	-0.88	48.33	48.7098	47.26	1342357
1773960000	48.62	-0.76	-1.54	49.64	50.95	48.1	579766
1773873600	49.38	-0.28	-0.56	49.03	50.03	49.03	743599