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	0.225	0.709555345317	31.71	32.67	30.17	13110	31.45848764	DE
4	3.1	10.7508236518	28.835	32.67	27.6	17940	29.68488994	DE
12	-4.09	-11.3532269257	36.025	36.799999	27.6	19233	30.9157263	DE
26	-8.76	-21.5259859934	40.695	49.5	27.6	14613	35.19845135	DE
52	-7.93	-19.8921359589	39.865	49.5	27.6	9331	36.48283292	DE
156	-11.355	-26.2300762301	43.29	49.5	27.6	49439	40.9676074	DE
260	-6.615	-17.1595330739	38.55	51.56	27.6	251925	44.08479653	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	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
1774473900	34.94	0.47	1.36	34.51	35.54	34.5	6558
1774387500	34.47	0.28	0.82	33.979999	34.69	33.979999	5492
1774301100	34.19	-0.51	-1.47	34.475	34.869999	33.9	8668
1774041900	34.7	-0.56	-1.57	34.85	35.305	34.5	8348
1773955500	35.255	-0.18	-0.49	35.369999	35.465	34.805	8464
1773869100	35.43	-0.76	-2.10	36.5	36.5	35.299999	5592
1773782700	36.19	0.43	1.20	35.49	36.19	35.295	10180
1773696300	35.76	0.03	0.10	36.215	36.255	35.36	17199
1773437100	35.725	-0.13	-0.35	36.025	36.799999	35.54	16614
1773350700	35.85	-0.04	-0.11	35.549999	35.895	35.049999	18253
1773264300	35.89	-1.3	-3.48	37.22	37.225	35.505	25987
1773177900	37.185	-0.31	-0.83	37.34	37.78	36.57	22140
1773091500	37.494999	-1.28	-3.30	38.005	38.51	36.985	17188
1772832300	38.775	-1.57	-3.89	40.4	40.4	38.525	13905
1772745900	40.345	-0.41	-0.99	40.325	40.47	39.5	11131