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	-6.550001	-7.12964079678	91.87	93	85.59	260	89.59930108	DE
4	8.779999	11.471124902	76.54	94.11	75.93	148	86.87117759	DE
12	16.129999	23.312615985	69.19	94.11	67	120	80.4268191	DE
26	7.83	10.1045297471	77.489999	94.11	61.55	127	74.63068567	DE
52	15.569999	22.3225792115	69.75	94.11	61.55	165	75.19736956	DE
156	-4.670001	-5.1894666074	89.99	120	45.44	220	81.00267978	DE
260	-64.930001	-43.2146429285	150.25	168.6	45.44	156	85.59269179	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
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
1773782700	67.7	-0.95	-1.38	67.7	67.7	67.7	2
1773696300	68.65	-0.54	-0.78	68.64	68.65	68.19	152
1773437100	69.19	1.19	1.75	69.19	69.19	69.19	10
1773350700	68	0	0.00	68	68	68	0
1773264300	68	0.36	0.53	68	68	68	18
1773177900	67.64	0.75	1.12	66.94	67.64	66.94	55
1773091500	66.89	-0.11	-0.16	66.89	66.89	66.89	2