Quest Diagnostics【QDI】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	6.55	3.91629297459	167.25	170.4	166	42	166.76309524	DE
4	11.55	7.1186440678	162.25	170.4	160	29	165.39977119	DE
12	-0.9	-0.515168860904	174.7	177.7	160	29	166.91253103	DE
26	16.25	10.3141859727	157.55	180.75	146.3	29	162.96463899	DE
52	20.7	13.5205747877	153.1	180.75	142.15	33	158.43560062	DE
156	50.1	40.5012126112	123.7	180.75	114	41	140.94665263	DE
260	67.8	63.9622641509	106	180.75	104.45	30	138.54147926	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	168.9	-1.5	-0.88	168.6	168.9	168.6	128
1780604700	170.4	3.4	2.04	169.65	170.4	169.65	23
1780518300	167	1	0.60	167	167	167	2
1780431900	166	0	0.00	166	166	166	0
1780345500	166	-1.25	-0.75	168.35	168.35	166	123
1780086300	167.25	0.8	0.48	167.25	167.25	167.25	20
1779999900	166.44999	0	0.00	166.44999	166.44999	166.44999	0
1779913500	166.44999	-0.05	-0.03	166.44999	166.44999	166.44999	2
1779827100	166.5	-2.05	-1.22	168.15	169.8	166.5	79
1779740700	168.55	-1.5	-0.88	170.1	170.19999	168.55	14
1779481500	170.05	3.3	1.98	168.6	170.15	168.6	39
1779395100	166.75	1.05	0.63	166.55	166.75	166.55	12
1779308700	165.69999	2.25	1.38	165.69999	165.69999	165.69999	1
1779222300	163.44999	0	0.00	163.44999	163.44999	163.44999	0
1779135900	163.44999	3.45	2.16	163.44999	163.44999	163.44999	19
1778876700	160	-2.85	-1.75	161.25	161.25	160	90
1778790300	162.85	-0.3	-0.18	162.85	162.85	162.85	4
1778703900	163.15	0	0.00	163.15	163.15	163.15	0
1778617500	163.15	2.15	1.34	163.15	163.15	163.15	8
1778531100	161	0	0.00	161	161	161	0
1778271900	161	0.3	0.19	162.25	162.25	161	2
1778185500	160.69999	-3.6	-2.19	160.35	160.69999	160.35	9
1778099100	164.3	-0.85	-0.51	162.6	164.3	162.6	68
1778012700	165.15	2.4	1.47	163.44999	165.15	163.44999	3
1777926300	162.75	0.8	0.49	165.25	165.25	162.75	2
1777580700	161.94999	-4	-2.41	161.75	161.94999	161.75	30
1777494300	165.94999	-1.05	-0.63	165.94999	165.94999	165.94999	10
1777407900	167	0.85	0.51	168.05	169.25	167	60
1777321500	166.15	-0.65	-0.39	166.15	166.15	166.15	10
1777062300	166.8	-3.7	-2.17	171.85	171.85	166.8	128
1776975900	170.5	-5.2	-2.96	176.3	176.3	170.5	7
1776889500	175.7	-2	-1.13	175.7	175.7	175.7	7
1776803100	177.7	11.85	7.15	166.1	177.7	166.1	16
1776716700	165.85	2.35	1.44	165.85	165.85	165.85	1
1776457500	163.5	0	0.00	163.5	163.5	163.5	0
1776371100	163.5	0.05	0.03	163.5	163.5	163.5	2
1776284700	163.44999	-0.45	-0.27	164.8	164.8	163.44999	2
1776198300	163.9	0.4	0.24	163.9	163.9	163.9	87
1776111900	163.5	-0.35	-0.21	163.5	163.5	163.5	30
1775852700	163.85	-6.05	-3.56	168.4	168.4	163.85	12
1775766300	169.9	0	0.00	169.9	169.9	169.9	0
1775679900	169.9	-1.6	-0.93	169.9	169.9	169.9	1
1775593500	171.5	0.45	0.26	172.6	173.5	170.9	7
1775161500	171.05	0	0.00	171.05	171.05	171.05	0
1775075100	171.05	0.95	0.56	171.05	171.05	171.05	1
1774992300	170.1	0	0.00	170.1	170.1	170.1	0
1774905900	170.1	0	0.00	170.1	170.1	170.1	0
1774646700	170.1	0	0.00	170.1	170.1	170.1	0
1774560300	170.1	0	0.00	170.1	170.1	170.1	0
1774473900	170.1	0	0.00	170.1	170.1	170.1	0
1774387500	170.1	0.5	0.29	170.1	170.1	170.1	18
1774301100	169.6	0.25	0.15	170.65	170.65	169.6	34
1774041900	169.35	1.35	0.80	168.35	169.35	168.3	83
1773955500	168	-7.15	-4.08	168.15	168.15	168	18
1773869100	175.15	0	0.00	175.15	175.15	175.15	0
1773782700	175.15	0	0.00	175.15	175.15	175.15	0
1773696300	175.15	-1.15	-0.65	174.7	175.15	174.7	101
1773437100	176.3	0	0.00	176.3	176.3	176.3	0
1773350700	176.3	2.85	1.64	176.3	176.3	176.3	1
1773264300	173.45	0	0.00	173.45	173.45	173.45	0
1773177900	173.45	3.7	2.18	173.6	173.6	173.45	16
1773091500	169.75	-2.55	-1.48	171.4	171.4	169.75	3