Qt Group Plc【2QT】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	-1.12	-3.8915913829	28.78	30.82	28.22	866	30.52865589	DE
4	7.89	39.908952959	19.77	30.82	19.32	1212	25.42192616	DE
12	8.43	43.8377535101	19.23	30.82	18.149999	844	22.67030392	DE
26	-4.76	-14.6822948797	32.42	33.14	18.149999	750	23.70252013	DE
52	-28.94	-51.1307420495	56.6	63	18.149999	507	29.64467851	DE
156	-30.46	-52.4088093599	58.12	95.75	18.149999	350	48.45463639	DE
260	-119.94	-81.2601626016	147.6	147.6	18.149999	299	48.73744306	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
1780604700	29.62	0.06	0.20	29.62	29.62	29.62	1
1780518300	29.56	-1.16	-3.78	30.76	30.76	29.5	438
1780431900	30.72	0.22	0.72	30.5	30.82	30.1	3280
1780345500	30.5	1.34	4.60	29.8	30.5	28.48	473
1780086300	29.16	0.58	2.03	28.78	29.16	28.78	138
1779999900	28.58	1.76	6.56	26.72	28.6	26.72	2856
1779913500	26.82	-0.82	-2.97	27.84	28.08	26.82	360
1779827100	27.64	0.4	1.47	27.64	27.64	27.64	188
1779740700	27.24	0.12	0.44	27.18	27.42	26.72	1503
1779481500	27.12	0.74	2.81	26.26	27.18	26.26	26
1779395100	26.38	-0.36	-1.35	26.7	26.96	25.6	1925
1779308700	26.74	0.78	3.00	26.04	26.74	26.04	1116
1779222300	25.96	2.64	11.32	24.06	26.4	24.06	1366
1779135900	23.32	0.5	2.19	22.68	23.32	22.12	2635
1778876700	22.82	1.9	9.08	20.92	23.12	20.92	1670
1778790300	20.92	0	0.00	20.92	20.92	20.92	498
1778703900	20.92	1.39	7.12	19.6	20.92	19.32	5140
1778617500	19.53	-0.24	-1.21	19.489999	19.53	19.489999	300
1778531100	19.77	-0.09	-0.45	20	20	19.77	299
1778271900	19.86	-0.58	-2.84	19.77	19.86	19.63	28
1778185500	20.44	0.44	2.20	20.38	20.44	20.32	80
1778099100	20	0.48	2.46	19.67	20.78	19.67	51
1778012700	19.52	0.31	1.61	19.52	19.52	19.52	26
1777926300	19.21	0.51	2.73	19.21	19.21	19.21	5
1777580700	18.7	-0.16	-0.85	18.7	18.7	18.7	5
1777494300	18.86	0.16	0.86	18.809999	18.86	18.809999	221
1777407900	18.7	-0.18	-0.95	18.3	18.7	18.3	412
1777321500	18.88	0.07	0.37	18.829999	18.96	18.53	273
1777062300	18.809999	-0.19	-1.00	18.8	18.809999	18.73	368
1776975900	19	-0.25	-1.30	19.23	19.35	19	609
1776889500	19.25	-1.53	-7.36	19.8	19.8	19.25	632
1776803100	20.78	-0.12	-0.57	20.96	20.96	20.2	223
1776716700	20.899999	-0.98	-4.48	21.48	21.5	20.079999	1220
1776457500	21.88	1.02	4.89	21.46	21.88	21.44	637
1776371100	20.86	1.47	7.58	20.86	20.86	20.86	20
1776284700	19.39	0	0.00	19.39	19.39	19.39	0
1776198300	19.39	0.28	1.47	19.28	19.39	19.25	343
1776111900	19.11	0.38	2.03	18.5	19.11	18.5	429
1775852700	18.73	-0.2	-1.06	18.76	18.86	18.6	1075
1775766300	18.93	-0.42	-2.17	19	19	18.76	341
1775679900	19.35	-0.15	-0.77	19.899999	20.079999	19.35	1263
1775593500	19.5	0.3	1.56	19.19	19.5	19.19	35
1775161500	19.2	0.11	0.58	18.87	19.2	18.87	115
1775075100	19.09	-0.2	-1.04	19.04	19.14	18.94	438
1774988700	19.29	1.08	5.93	19.29	19.29	19.29	510
1774902300	18.21	-0.83	-4.36	18.46	18.46	18.21	374
1774646700	19.04	0	0.00	19.04	19.04	19.04	0
1774560300	19.04	-0.32	-1.65	19.01	19.239999	19.01	238
1774473900	19.36	0.98	5.33	19.51	19.67	19.36	538
1774387500	18.38	-0.13	-0.70	18.69	18.69	18.38	137
1774301100	18.51	-0.24	-1.28	18.149999	18.51	18.149999	2041
1774041900	18.75	-0.47	-2.45	18.95	18.95	18.6	240
1773955500	19.22	-0.28	-1.44	19.39	19.39	19	1040
1773869100	19.5	-0.96	-4.69	20.38	20.38	19.5	1529
1773782700	20.46	0.16	0.79	19.97	20.46	19.809999	6550
1773696300	20.3	0.14	0.69	20.3	20.3	20.3	1
1773437100	20.16	0.7	3.60	19.23	20.16	19.23	162
1773350700	19.46	0.35	1.83	19.61	19.61	19.26	219
1773264300	19.11	-0.48	-2.45	19.11	19.11	19.11	25
1773177900	19.59	-0.33	-1.66	20.22	20.22	19.59	2115
1773091500	19.92	-0.42	-2.06	20	20.48	19.79	3239
1772832300	20.34	0.45	2.26	20.04	20.739999	20.04	2160
1772745900	19.89	-0.35	-1.73	19.94	20.399999	19.84	1475