Qiagen NV【QIA】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	1.835	5.67058096415	32.36	34.744999	31.85	15878	33.2551897	DE
4	2.485	7.83664459161	31.71	34.744999	30.17	14122	32.22027249	DE
12	-1.205	-3.40395480226	35.4	36.135	27.6	20233	30.64530255	DE
26	-4.365	-11.3200207469	38.56	49.5	27.6	15582	34.76340812	DE
52	-6.424999	-15.8173292914	40.619999	49.5	27.6	9839	35.98628114	DE
156	-7.315	-17.6222596965	41.51	49.5	27.6	38624	40.5901759	DE
260	-6.475	-15.9208261618	40.67	51.56	27.6	246242	44.1752386	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
1782419100	34.38	0.44	1.30	34.409999	34.744999	33.549999	13092
1782332700	33.94	1.36	4.19	32.595	34.45	32.595	27868
1782246300	32.575	0.66	2.07	32.005	32.985	31.885	26496
1782159900	31.915	-0.05	-0.14	32.335	32.35	31.85	7389
1781900700	31.96	-0.16	-0.48	32.36	32.36	31.93	4544
1781814300	32.115	0.17	0.52	32.145	32.45	31.475	11269
1781727900	31.95	-0.37	-1.14	32.32	32.72	31.77	14702
1781641500	32.32	0.57	1.80	32.145	32.435	32.02	16250
1781555100	31.75	0.02	0.06	32.525	32.705	31.635	10198
1781295900	31.73	-0.4	-1.26	32.13	32.174999	31.61	7524
1781209500	32.134999	0.22	0.71	32.015	32.405	31.8	31777
1781123100	31.91	-0.45	-1.39	32.494999	32.5	31.91	11233
1781036700	32.36	0.61	1.91	31.615	32.36	31.255	4788
1780950300	31.755	0.04	0.11	32.24	32.24	31.395	6171
1780691100	31.72	-0.84	-2.58	32.29	32.67	31.65	23597
1780604700	32.56	1.51	4.86	31.19	32.665	31.19	15880
1780518300	31.05	0.43	1.39	30.455	31.32	30.17	16611
1780431900	30.625	-0.39	-1.26	30.88	31.43	30.48	8556
1780345500	31.015	-0.44	-1.38	31.57	31.595	30.575	7741
1780086300	31.45	-0.29	-0.90	31.71	31.915	31.41	16762
1779999900	31.735	0.66	2.11	30.995	31.795	30.74	11441
1779913500	31.08	0.56	1.82	30.405	31.205	30.405	15324
1779827100	30.525	-0.07	-0.23	30.335	30.725	30.18	6055
1779740700	30.595	0.09	0.31	30.635	30.77	30.38	12256
1779481500	30.5	0.3	0.99	30.2	30.5	30.08	15404
1779395100	30.2	0.22	0.75	30.235	30.455	29.75	31342
1779308700	29.975	0.64	2.16	29.575	30.24	29.3	17428
1779222300	29.34	0.2	0.67	29.01	29.99	28.675	27428
1779135900	29.145	0.84	2.99	28.48	29.145	28.11	12183
1778876700	28.3	-0.25	-0.88	28.4	28.645	28.28	4555
1778790300	28.55	0.35	1.24	28.5	28.84	28.265	11037
1778703900	28.2	-0.57	-1.96	28.99	29	27.81	37614
1778617500	28.765	0.77	2.73	27.995	28.945	27.6	37162
1778531100	28	-0.23	-0.81	28.175	28.57	27.815	32965
1778271900	28.23	-0.48	-1.67	28.835	28.85	28	21060
1778185500	28.71	-0.74	-2.51	29.43	29.595	28.405	24284
1778099100	29.45	0.4	1.39	29.5	29.71	29	42029
1778012700	29.045	0.07	0.24	29.155	29.35	28.445	23717
1777926300	28.975	-0.55	-1.85	30	30.4	28.755	30473
1777580700	29.52	0.8	2.79	28.845	29.52	28.3	34854
1777494300	28.72	-0.63	-2.13	29.375	29.7	28.37	106911
1777407900	29.345	-3.38	-10.31	31.8	31.8	28.92	151442
1777321500	32.72	0.1	0.32	32.505	32.795	32.405	4467
1777062300	32.615	-0.07	-0.21	32.509999	32.96	32.045	13739
1776975900	32.685	-1.32	-3.87	34.005	34.005	32.115	35459
1776889500	34	-0.44	-1.28	34.405	34.49	34	10563
1776803100	34.44	-0.68	-1.94	35.2	35.284999	34.225	10555
1776716700	35.119999	-0.15	-0.41	34.93	35.145	34.635	6613
1776457500	35.265	0.55	1.58	35.085	35.35	34.945	8807
1776371100	34.715	-0.65	-1.84	35.585	35.585	34.715	12485
1776284700	35.365	-0.3	-0.84	35.6	36.03	35.28	9266
1776198300	35.665	0.24	0.68	35.7	36.135	35.45	11134
1776111900	35.424999	0.58	1.66	34.65	35.695	34.185	5654
1775852700	34.845	-0.16	-0.46	35.255	35.369999	34.775	4852
1775766300	35.005	-0.34	-0.95	35.104999	35.45	34.534999	8039
1775679900	35.34	0.94	2.73	35.51	36.005	35.25	10911
1775593500	34.4	-1.36	-3.79	35.4	35.6	34.2	11345
1775161500	35.755	0.95	2.71	34.7	35.755	34.479999	5277
1775075100	34.81	-0.11	-0.32	35	35.28	34.69	4830
1774988700	34.92	0.53	1.54	34.765	34.985	34.5	4657
1774902300	34.39	0.54	1.60	34.32	34.715	33.68	39631
1774646700	33.85	-0.81	-2.32	34.729999	35.07	33.67	11623
1774560300	34.655	-0.29	-0.82	35.045	35.39	34.6	6627