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	-1.06	-4.36933223413	24.26	24.52	23	595	23.86765349	DE
4	-7.56	-24.577373212	30.76	30.76	22.68	836	24.35990934	DE
12	3.300001	16.5829204313	19.899999	30.82	18.3	841	24.03242416	DE
26	-9.62	-29.3113954906	32.82	33.14	18.149999	814	23.27327116	DE
52	-33.9	-59.3695271454	57.1	63	18.149999	547	28.02354629	DE
156	-34.92	-60.0825877495	58.12	95.75	18.149999	365	46.8521768	DE
260	-124.4	-84.2818428184	147.6	147.6	18.149999	312	47.12306795	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782851100	23.06	-0.86	-3.60	23.1	23.1	23	470
1782764700	23.92	-0.18	-0.75	23.92	23.92	23.92	190
1782505500	24.1	0	0.00	24.1	24.1	24.1	0
1782419100	24.1	0.24	1.01	23.92	24.52	23.92	1595
1782332700	23.86	-0.68	-2.77	24.26	24.26	23.86	123
1782246300	24.54	1.38	5.96	24.1	24.58	23.92	1052
1782159900	23.16	0.48	2.12	23	23.5	23	85
1781900700	22.68	-0.24	-1.05	22.74	22.74	22.68	103
1781814300	22.92	-0.54	-2.30	22.92	22.92	22.92	13
1781727900	23.46	-0.12	-0.51	24.16	24.18	23.46	372
1781641500	23.58	-0.52	-2.16	24.08	24.08	22.96	2140
1781555100	24.1	-0.52	-2.11	24.94	25.7	24.1	7871
1781295900	24.62	-0.06	-0.24	24.62	24.62	24.62	34
1781209500	24.68	-0.78	-3.06	24.98	24.98	24.6	49
1781123100	25.46	-0.34	-1.32	25.16	25.46	25.16	96
1781036700	25.8	-1.3	-4.80	26.3	26.3	25.8	449
1780950300	27.1	-1.12	-3.97	27.94	27.94	26.92	742
1780691100	28.22	-1.4	-4.73	28.22	28.22	28.22	60
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