Qorvo Inc【2QO】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	-1.32	-1.57875852171	83.61	87.19	83.45	82	85.60838415	DE
4	0.29	0.353658536585	82	94.11	81.76	173	88.12291057	DE
12	12.51	17.9277730009	69.78	94.11	67	135	81.57061256	DE
26	7.34	9.79319546364	74.95	94.11	61.55	130	75.3050192	DE
52	13.26	19.209039548	69.03	94.11	61.55	161	75.72605297	DE
156	-10.8	-11.6016757976	93.09	120	45.44	221	81.02598972	DE
260	-70.96	-46.3034257749	153.25	168.6	45.44	157	85.56590526	DE

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
1781727900	84.27	-0.37	-0.44	83.45	84.27	83.45	30
1781641500	84.64	-2.55	-2.92	84.64	84.64	84.64	34
1781555100	87.19	2.13	2.50	87.19	87.19	87.19	100
1781295900	85.06	1.45	1.73	85.06	85.06	85.06	181
1781209500	83.61	0	0.00	83.61	83.61	83.61	0
1781123100	83.61	-0.85	-1.01	83.61	83.61	83.61	13
1781036700	84.459999	-4.09	-4.62	86.59	86.59	81.76	198
1780950300	88.55	2.96	3.46	86.69	88.55	86.65	89
1780691100	85.59	-5.74	-6.28	87.86	88	85.59	339
1780604700	91.33	3.21	3.64	89.94	91.33	88.42	404
1780518300	88.12	-0.66	-0.74	88.08	88.12	88.08	61
1780431900	88.78	1.79	2.06	86.15	90	85.59	97
1780345500	86.99	-2.07	-2.32	89.62	89.62	86.55	63
1780086300	89.06	-0.71	-0.79	91.87	93	89.06	677
1779999900	89.77	-2.93	-3.16	89.44	89.77	89.44	16
1779913500	92.7	1.4	1.53	94	94.11	92.7	134
1779827100	91.3	-2.01	-2.15	93.03	93.03	90.19	100
1779740700	93.31	2.67	2.95	93.14	93.31	92.24	138
1779481500	90.64	6.29	7.46	83.87	90.64	83.87	226
1779395100	84.349999	1.35	1.63	84.42	84.989999	82.45	231
1779308700	83	1.42	1.74	82	83	82	180
1779222300	81.58	1.7	2.13	81.239999	81.58	81.239999	31
1779135900	79.88	3.95	5.20	78.55	80.28	78.489999	217
1778876700	75.93	-2.08	-2.67	76.92	76.92	75.93	40
1778790300	78.01	-0.33	-0.42	78.01	78.01	78.01	7
1778703900	78.34	2.22	2.92	78.34	78.34	78.34	46
1778617500	76.12	-1.61	-2.07	79.38	79.38	76.12	27
1778531100	77.73	0.94	1.22	77.37	77.73	77.25	214
1778271900	76.79	-0.15	-0.19	76.54	76.79	76.54	46
1778185500	76.94	-4.06	-5.01	76.08	76.94	74.98	205
1778099100	81	0	0.00	81	81	81	0
1778012700	81	1.5	1.89	79.239999	81	79.15	230
1777926300	79.5	-0.5	-0.63	80.16	80.17	79	164
1777580700	80	7.37	10.15	74.09	80	74.09	314
1777494300	72.63	0	0.00	72.63	72.63	72.63	0
1777407900	72.63	-1.22	-1.65	72.63	72.63	72.63	281
1777321500	73.849999	0.61	0.83	74.54	75.239999	73.849999	41
1777062300	73.239999	0.96	1.33	72.88	73.239999	72.88	263
1776975900	72.28	0.28	0.39	72.28	72.28	72.28	4
1776889500	72	1.39	1.97	71.989999	72	71.989999	98
1776803100	70.61	0.61	0.87	70.14	70.61	70.14	24
1776716700	70	-0.26	-0.37	67	70	67	100
1776457500	70.26	1.66	2.42	69.01	70.26	68.3	669
1776371100	68.599999	0	0.00	68.599999	68.599999	68.599999	0
1776284700	68.599999	0.99	1.46	68.66	68.66	67.75	23
1776198300	67.61	-0.03	-0.04	67.61	67.61	67.61	33
1776111900	67.64	-0.25	-0.37	67.64	67.64	67.64	20
1775852700	67.89	-0.46	-0.67	67.95	67.95	67.89	31
1775766300	68.349999	0	0.00	68.349999	68.349999	68.349999	0
1775679900	68.349999	0	0.00	68.349999	68.349999	68.349999	0
1775593500	68.349999	0.93	1.38	68.349999	68.349999	68.349999	38
1775161500	67.42	-0.35	-0.52	67.42	67.42	67.42	38
1775075100	67.77	0.35	0.52	67.099999	67.77	67.099999	6
1774988700	67.42	0	0.00	67.42	67.42	67.42	0
1774902300	67.42	-2.36	-3.38	67.42	67.42	67.42	2
1774646700	69.78	0	0.00	69.78	69.78	69.78	0
1774560300	69.78	0	0.00	69.78	69.78	69.78	0
1774473900	69.78	1.4	2.05	69.78	69.78	69.78	3
1774387500	68.38	-0.02	-0.03	68.38	68.38	68.38	8
1774301100	68.4	1.16	1.73	68.4	68.4	68.4	1
1774041900	67.239999	0.02	0.03	67.239999	67.239999	67.239999	12
1773955500	67.22	0	0.00	67.22	67.22	67.22	0
1773869100	67.22	-0.48	-0.71	67.22	67.22	67.22	20