Quicklogic Corp【QKL1】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	-2.110001	-11.442521692	18.44	20.72	16.329999	655	18.99483508	DE
4	2.129999	14.9999929577	14.2	20.72	14.2	418	18.11414328	DE
12	8.179999	100.36808589	8.15	20.72	7.8	786	12.80715005	DE
26	10.929999	202.407388889	5.4	20.72	5.15	662	10.35112591	DE
52	10.929999	202.407388889	5.4	20.72	4.16	1248	6.96016082	DE
156	7.729999	89.8837093023	8.6	20.72	4.0199999	939	7.33140937	DE
260	7.729999	89.8837093023	8.6	20.72	4.0199999	939	7.33140937	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
1781036700	18.329999	0.42	2.35	18.29	18.44	18.29	269
1780950300	17.91	-2.73	-13.23	17.399999	17.91	17.399999	1379
1780691100	20.64	1.38	7.17	20.72	20.72	20.64	237
1780604700	19.26	-0.66	-3.31	19.26	19.26	19.26	3
1780518300	19.92	1.34	7.21	18.44	19.97	18.44	1388
1780431900	18.579999	0.25	1.36	18.95	18.95	18.239999	740
1780345500	18.329999	0.63	3.56	17.73	18.329999	17.73	152
1780086300	17.7	-1.74	-8.95	18.78	18.94	17.7	586
1779999900	19.44	0.1	0.52	19.26	19.44	19.26	21
1779913500	19.34	-0.2	-1.02	20	20.5	18.8	767
1779827100	19.54	2.55	15.01	18.6	19.54	18.6	252
1779740700	16.989999	0	0.00	16.989999	16.989999	16.989999	0
1779481500	16.989999	-0.85	-4.76	17.18	17.18	16.989999	418
1779395100	17.84	0.91	5.38	17.84	17.84	17.84	6
1779308700	16.93	2.02	13.55	15.72	16.93	15.72	204
1779222300	14.91	-1.64	-9.91	15.96	15.96	14.91	998
1779135900	16.55	-0.85	-4.89	16.07	16.55	16.07	2
1778876700	17.399999	0.24	1.40	17.399999	17.399999	17.399999	25
1778790300	17.16	-1.01	-5.56	18.649999	18.82	17.16	439
1778703900	18.17	1.3	7.71	14.2	18.17	14.2	59
1778617500	16.87	-1.17	-6.49	17.09	17.09	16.87	468
1778531100	18.04	2.08	13.03	17.67	18.04	16.76	779
1778271900	15.96	1.12	7.55	14.98	16.2	14.98	17
1778185500	14.84	-1.15	-7.19	16.07	16.07	14.84	347
1778099100	15.99	-0.24	-1.48	15.99	15.99	15.99	2
1778012700	16.23	0.62	3.97	15.93	16.23	15.77	373
1777926300	15.61	2.22	16.58	13.73	16	13.73	219
1777580700	13.39	1.95	17.05	11.83	13.39	11.83	2184
1777494300	11.44	0	0.00	11.44	11.44	11.44	0
1777407900	11.44	-1.83	-13.79	13.58	13.58	11.44	658
1777321500	13.27	1.96	17.33	11.3	14	11.3	7683
1777062300	11.31	0.57	5.31	10.02	11.92	10.02	3235
1776975900	10.74	0.12	1.13	10.73	10.74	10.73	51
1776889500	10.619999	0.11	1.05	10.619999	10.619999	10.619999	1050
1776803100	10.51	0	0.00	10.51	10.51	10.51	0
1776716700	10.51	0.5	5.00	10.51	10.51	10.51	3
1776457500	10.01	-0.6	-5.66	10.4	10.4	10.01	3494
1776371100	10.61	0.4	3.92	10.61	10.61	10.61	50
1776284700	10.21	0.81	8.62	9.86	10.41	9.85	730
1776198300	9.4	-0.14	-1.47	9.35	9.4	9.35	673
1776111900	9.5399999	-0.36	-3.64	9.305	9.59	9.305	134
1775852700	9.9	0.77	8.37	9.365	9.9	9.09	792
1775766300	9.135	0.7	8.23	9.135	9.135	9.135	50
1775679900	8.44	-0.04	-0.41	8.855	8.855	8.44	1410
1775593500	8.475	0.07	0.89	8.71	8.71	8.475	2454
1775161500	8.4	0.6	7.69	8.4499999	8.4499999	8.4	876
1775075100	7.8	0	0.00	7.8	7.8	7.8	0
1774988700	7.8	0	0.00	7.8	7.8	7.8	0
1774902300	7.8	-0.35	-4.29	8.25	8.25	7.8	292
1774646700	8.15	0	0.00	8.15	8.15	8.15	0
1774560300	8.15	0	0.00	8.15	8.15	8.15	0
1774473900	8.15	0	0.00	8.15	8.15	8.15	0
1774387500	8.15	0.3	3.82	7.9	8.15	7.9	1303
1774301100	7.85	-0.15	-1.88	8.1999999	8.1999999	7.8	394
1774041900	8	-0.15	-1.84	8.05	8.3	8	11
1773955500	8.15	0.25	3.16	8.15	8.15	8.15	60
1773869100	7.9	0	0.00	7.9	7.9	7.9	0
1773782700	7.9	0.15	1.94	7.95	7.95	7.9	151
1773696300	7.75	-0.15	-1.90	8.05	8.05	7.75	838
1773437100	7.9	-0.3	-3.66	7.9	7.9	7.9	90
1773350700	8.1999999	0	0.00	8.1999999	8.1999999	8.1999999	0
1773264300	8.1999999	0.05	0.61	8.1	8.1999999	8.1	492
1773177900	8.15	0.85	11.64	8	8.4499999	7.9	4372