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	13.30001	7.78005895174	170.94999	181.45	167.05	89	170.00351124	DE
4	17	10.1644245142	167.25	181.45	166	80	171.0601018	DE
12	11.65	6.74971031286	172.6	181.45	160	43	168.93057836	DE
26	34.15	22.7514990007	150.1	181.45	146.3	39	166.21335448	DE
52	31.35	20.5035971223	152.9	181.45	142.15	38	160.56872523	DE
156	60.55	48.9490703314	123.7	181.45	114	43	142.77443775	DE
260	74.85	68.4186471664	109.4	181.45	108.85	32	140.30466904	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	181.45	0.25	0.14	180.6	181.45	180.6	5
1782419100	181.2	3.65	2.06	181.2	181.2	181.2	1
1782332700	177.55	6.3	3.68	178.9	178.9	177.55	26
1782246300	171.25	1.9	1.12	167.05	172.85	167.05	4
1782159900	169.35	1.1	0.65	170.94999	170.94999	169.05	325
1781900700	168.25	0	0.00	168.25	168.25	168.25	0
1781814300	168.25	-6.85	-3.91	173.05	173.05	168.25	20
1781727900	175.1	0	0.00	175.1	175.1	175.1	0
1781641500	175.1	-0.9	-0.51	173.45	175.1	173.45	2
1781555100	176	-0.05	-0.03	176.15	176.15	176	182
1781295900	176.05	0	0.00	176.05	176.05	176.05	0
1781209500	176.05	-0.35	-0.20	176.05	176.05	176.05	100
1781123100	176.4	4.25	2.47	177.35	177.35	175.6	17
1781036700	172.15	1.5	0.88	172.15	172.15	172.15	39
1780950300	170.65	1.75	1.04	174.55	175.3	170.65	265
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
1774936800	170.1	0	0.00	170.1	170.1	170.1	0
1774850400	170.1	0	0.00	170.1	170.1	170.1	0